{"ticker": "EVTC", "overview": {"cik": "1559865", "ticker": "EVTC", "name": "EVERTEC, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001778473-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001778473-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008194", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001722154-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001867211-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001778473-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008040", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000807", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001559865-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001559865-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001559865-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001564882-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001559865-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001778415-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001564882-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001264230-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001778473-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001778415-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001217326-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001298598-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001618250-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001407943-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001527192-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001559865-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001559865-26-000033", "price_sensitive": true}]}, "description": "EVERTEC, Inc. trades as EVTC on the NYSE and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 13 insider filings for the company, from August 2022 to September 2026. Across those, 4 insiders disclosed 7 sales totalling $221.39M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 221393005.369, "net": -221393005.369, "insiders": 4, "first_date": "2022-08-15", "last_date": "2026-09-03"}, "metrics": {"ticker": "EVTC", "has_prices": true, "as_of": "2026-08-07", "last": 29.85, "prev_close": 30.94, "change": -1.0899999999999999, "change_pct": -0.03522947640594699, "session_volume": 334908.0, "vwap_5": 31.351895778396578, "vwap_20": 30.658532633891127, "vwap_60": 26.641601278765155, "vwap_250": 28.559408235891432, "high_52w": 32.55, "low_52w": 22.34, "avg_volume_20": 408544.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001778473-26-000005", "src": "INSIDERS", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Aldo J. Polak", "who_key": "Polak Aldo J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 33227.733799999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director sells $33K of EVTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1778473/000177847326000005/0001778473-26-000005-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001778473-26-000004", "src": "INSIDERS", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Aldo J. Polak", "who_key": "Polak Aldo J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 30090.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A director trims EVTC: $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1778473/000177847326000004/0001778473-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "0001778473-26-000003", "src": "INSIDERS", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Aldo J. Polak", "who_key": "Polak Aldo J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 29800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director sells $30K of EVTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1778473/000177847326000003/0001778473-26-000003-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001722154-26-000003", "src": "INSIDERS", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Paola Perez-Surillo", "who_key": "Perez-Surillo Paola", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 551887.8862, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President trims $552K of EVTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1722154/000172215426000003/0001722154-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001867211-26-000004", "src": "INSIDERS", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Diego Viglianco", "who_key": "Viglianco Diego", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 835969.269, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Someone inside EVTC is selling \u2014 $836K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1867211/000186721126000004/0001867211-26-000004-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001778473-26-000002", "src": "INSIDERS", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Aldo J. Polak", "who_key": "Polak Aldo J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 29500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Board member offloads $30K of EVTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1778473/000177847326000002/0001778473-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0002100119-26-000032", "src": "13DG", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Evertec, Inc.", "who_key": "EVERTEC, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "EVERTEC, Inc. crosses 5% of EVTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1559865/0002100119-26-000032-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002100121-26-000042", "src": "13DG", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Evertec, Inc.", "who_key": "EVERTEC, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "EVERTEC, Inc. crosses 5% of EVTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1559865/0002100121-26-000042-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "HOUSE-2025-20030891-T236", "src": "CONGRESS", "ticker": "EVTC", "cik": "", "company": "EVERTEC, Inc.", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Evertec, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells EVTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725204}, {"id": "HOUSE-2025-20030891-T237", "src": "CONGRESS", "ticker": "EVTC", "cik": "", "company": "EVERTEC, Inc.", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Evertec, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds EVTC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733844}, {"id": "0001209191-22-045837", "src": "INSIDERS", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Popular, Inc.", "who_key": "POPULAR, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 219882530.07999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider sells $219.9M of EVTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1559865/000120919122045837/0001209191-22-045837-index.htm", "trade_date": "2022-08-15", "timestamp": "2022-08-15", "mins": 2218484}, {"id": "0001209191-22-040045", "src": "INSIDERS", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Popular, Inc.", "who_key": "POPULAR, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 49838375.339999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "10% owner files routine paperwork on EVTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559865/000120919122040045/0001209191-22-040045-index.htm", "trade_date": "2022-07-01", "timestamp": "2022-07-01", "mins": 2283284}, {"id": "0001209191-22-043651", "src": "INSIDERS", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Popular, Inc.", "who_key": "POPULAR, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 49333566.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "10% owner files routine paperwork on EVTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559865/000120919122043651/0001209191-22-043651-index.htm", "trade_date": "2022-07-01", "timestamp": "2022-07-01", "mins": 2283284}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000032", "src": "13DG", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Evertec, Inc.", "who_key": "EVERTEC, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "EVERTEC, Inc. crosses 5% of EVTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1559865/0002100119-26-000032-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002100121-26-000042", "src": "13DG", "ticker": "EVTC", "cik": "1559865", "company": "EVERTEC, Inc.", "company_raw": "EVERTEC, Inc.", "who": "Evertec, Inc.", "who_key": "EVERTEC, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "EVERTEC, Inc. crosses 5% of EVTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1559865/0002100121-26-000042-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Evertec, Inc. Common Stock", "new_value": "EVERTEC, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001559865", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001559865", "applied": 1, "detected_at": "2026-10-24T10:54:16.830504"}]}, "key_people": [{"who": "Popular, Inc.", "who_key": "POPULAR, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 219882530.07999998, "net": -219882530.07999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 219882530.07999998, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559865/000120919122045837/0001209191-22-045837-index.htm"}], "latest": {"action": "SELL", "amount": 219882530.07999998, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559865/000120919122045837/0001209191-22-045837-index.htm"}}, {"who": "Diego Viglianco", "who_key": "Viglianco Diego", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 835969.269, "net": -835969.269, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 835969.269, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867211/000186721126000004/0001867211-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 835969.269, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867211/000186721126000004/0001867211-26-000004-index.htm"}}, {"who": "Paola Perez-Surillo", "who_key": "Perez-Surillo Paola", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 551887.8862, "net": -551887.8862, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 551887.8862, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722154/000172215426000003/0001722154-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 551887.8862, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722154/000172215426000003/0001722154-26-000003-index.htm"}}, {"who": "Aldo J. Polak", "who_key": "Polak Aldo J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 122618.1338, "net": -122618.1338, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33227.733799999995, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778473/000177847326000005/0001778473-26-000005-index.htm"}, {"action": "SELL", "amount": 30090.399999999998, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778473/000177847326000004/0001778473-26-000004-index.htm"}, {"action": "SELL", "amount": 29800.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778473/000177847326000003/0001778473-26-000003-index.htm"}, {"action": "SELL", "amount": 29500.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778473/000177847326000002/0001778473-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 33227.733799999995, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778473/000177847326000005/0001778473-26-000005-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-11", "net": -29500.0}, {"date": "2026-08-12", "net": -835969.269}, {"date": "2026-08-14", "net": -551887.8862}, {"date": "2026-08-21", "net": -29800.0}, {"date": "2026-08-28", "net": -30090.399999999998}, {"date": "2026-09-03", "net": -33227.733799999995}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001778473-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001778473-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008194", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001722154-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001867211-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001778473-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008040", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000807", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001559865-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001559865-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001559865-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001564882-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001559865-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001778415-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001564882-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001264230-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001778473-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001778415-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001217326-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001298598-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001618250-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001407943-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001527192-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001559865-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001559865-26-000033", "price_sensitive": true}], "performance": {"ticker": "EVTC", "has_prices": true, "summary": {"n": 1, "avg": -0.2069606801275239, "win_rate": 0.0, "best": -0.2069606801275239, "worst": -0.2069606801275239, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 37.64, "return": -0.2069606801275239}]}, "price_series": [{"date": "2016-08-08", "close": 17.34, "volume": 86755.0}, {"date": "2016-08-09", "close": 17.4, "volume": 219672.0}, {"date": "2016-08-10", "close": 17.2, "volume": 230016.0}, {"date": "2016-08-11", "close": 17.35, "volume": 307959.0}, {"date": "2016-08-12", "close": 17.26, "volume": 239785.0}, {"date": "2016-08-15", "close": 17.19, "volume": 180813.0}, {"date": "2016-08-16", "close": 16.96, "volume": 155811.0}, {"date": "2016-08-17", "close": 16.94, "volume": 232555.0}, {"date": "2016-08-18", "close": 16.96, "volume": 206285.0}, {"date": "2016-08-19", "close": 16.91, "volume": 376302.0}, {"date": "2016-08-22", "close": 16.75, "volume": 257490.0}, {"date": "2016-08-23", "close": 17.01, "volume": 215403.0}, {"date": "2016-08-24", "close": 16.94, "volume": 172167.0}, {"date": "2016-08-25", "close": 16.95, "volume": 153463.0}, {"date": "2016-08-26", "close": 16.88, "volume": 144899.0}, {"date": "2016-08-29", "close": 16.89, "volume": 132858.0}, {"date": "2016-08-30", "close": 16.99, "volume": 167801.0}, {"date": "2016-08-31", "close": 17.06, "volume": 441972.0}, {"date": "2016-09-01", "close": 17.08, "volume": 278697.0}, {"date": "2016-09-02", "close": 17.04, "volume": 246636.0}, {"date": "2016-09-06", "close": 16.87, "volume": 177310.0}, {"date": "2016-09-07", "close": 17.0, "volume": 272694.0}, {"date": "2016-09-08", "close": 17.0, "volume": 179168.0}, {"date": "2016-09-09", "close": 16.45, "volume": 224868.0}, {"date": "2016-09-12", "close": 16.56, "volume": 423083.0}, {"date": "2016-09-13", "close": 16.55, "volume": 346447.0}, {"date": "2016-09-14", "close": 16.44, "volume": 239652.0}, {"date": "2016-09-15", "close": 16.75, "volume": 263299.0}, {"date": "2016-09-16", "close": 16.79, "volume": 847063.0}, {"date": "2016-09-19", "close": 17.05, "volume": 266456.0}, {"date": "2016-09-20", "close": 17.08, "volume": 236836.0}, {"date": "2016-09-21", "close": 17.09, "volume": 240730.0}, {"date": "2016-09-22", "close": 17.17, "volume": 210894.0}, {"date": "2016-09-23", "close": 16.79, "volume": 155240.0}, {"date": "2016-09-26", "close": 16.65, "volume": 191550.0}, {"date": "2016-09-27", "close": 16.73, "volume": 152981.0}, {"date": "2016-09-28", "close": 16.89, "volume": 212108.0}, {"date": "2016-09-29", "close": 16.46, "volume": 176176.0}, {"date": "2016-09-30", "close": 16.78, "volume": 306736.0}, {"date": "2016-10-03", "close": 16.65, "volume": 195931.0}, {"date": "2016-10-04", "close": 16.5, "volume": 311540.0}, {"date": "2016-10-05", "close": 16.39, "volume": 205916.0}, {"date": "2016-10-06", "close": 16.33, "volume": 296673.0}, {"date": "2016-10-07", "close": 16.08, "volume": 237673.0}, {"date": "2016-10-10", "close": 16.15, "volume": 175557.0}, {"date": "2016-10-11", "close": 15.7, "volume": 194315.0}, {"date": "2016-10-12", "close": 15.8, "volume": 431647.0}, {"date": "2016-10-13", "close": 15.7, "volume": 455974.0}, {"date": "2016-10-14", "close": 15.8, "volume": 209936.0}, {"date": "2016-10-17", "close": 15.85, "volume": 194044.0}, {"date": "2016-10-18", "close": 15.75, "volume": 262192.0}, {"date": "2016-10-19", "close": 15.6, "volume": 148360.0}, {"date": "2016-10-20", "close": 15.7, "volume": 308627.0}, {"date": "2016-10-21", "close": 15.6, "volume": 190277.0}, {"date": "2016-10-24", "close": 15.7, "volume": 199150.0}, {"date": "2016-10-25", "close": 15.65, "volume": 245834.0}, {"date": "2016-10-26", "close": 15.5, "volume": 233194.0}, {"date": "2016-10-27", "close": 15.45, "volume": 207694.0}, {"date": "2016-10-28", "close": 15.25, "volume": 153064.0}, {"date": "2016-10-31", "close": 15.15, "volume": 564648.0}, {"date": "2016-11-01", "close": 14.8, "volume": 380131.0}, {"date": "2016-11-02", "close": 14.25, "volume": 413829.0}, {"date": "2016-11-03", "close": 14.2, "volume": 335468.0}, {"date": "2016-11-04", "close": 14.35, "volume": 478489.0}, {"date": "2016-11-07", "close": 14.65, "volume": 408504.0}, {"date": "2016-11-08", "close": 14.6, "volume": 273173.0}, {"date": "2016-11-09", "close": 14.95, "volume": 523914.0}, {"date": "2016-11-10", "close": 15.3, "volume": 316129.0}, {"date": "2016-11-11", "close": 15.7, "volume": 588530.0}, {"date": "2016-11-14", "close": 15.6, "volume": 398189.0}, {"date": "2016-11-15", "close": 15.65, "volume": 374806.0}, {"date": "2016-11-16", "close": 15.75, "volume": 366687.0}, {"date": "2016-11-17", "close": 15.85, "volume": 295933.0}, {"date": "2016-11-18", "close": 15.8, "volume": 753046.0}, {"date": "2016-11-21", "close": 16.15, "volume": 318839.0}, {"date": "2016-11-22", "close": 16.95, "volume": 873125.0}, {"date": "2016-11-23", "close": 17.3, "volume": 1007599.0}, {"date": "2016-11-25", "close": 17.55, "volume": 166601.0}, {"date": "2016-11-28", "close": 17.55, "volume": 491382.0}, {"date": "2016-11-29", "close": 18.0, "volume": 521102.0}, {"date": "2016-11-30", "close": 18.25, "volume": 387276.0}, {"date": "2016-12-01", "close": 18.1, "volume": 550767.0}, {"date": "2016-12-02", "close": 18.0, "volume": 522704.0}, {"date": "2016-12-05", "close": 17.85, "volume": 617906.0}, {"date": "2016-12-06", "close": 17.9, "volume": 258306.0}, {"date": "2016-12-07", "close": 18.25, "volume": 323292.0}, {"date": "2016-12-08", "close": 18.5, "volume": 303546.0}, {"date": "2016-12-09", "close": 18.5, "volume": 270823.0}, {"date": "2016-12-12", "close": 18.25, "volume": 166345.0}, {"date": "2016-12-13", "close": 18.0, "volume": 393693.0}, {"date": "2016-12-14", "close": 17.9, "volume": 617542.0}, {"date": "2016-12-15", "close": 17.85, "volume": 292056.0}, {"date": "2016-12-16", "close": 17.8, "volume": 486158.0}, {"date": "2016-12-19", "close": 17.85, "volume": 312646.0}, {"date": "2016-12-20", "close": 17.95, "volume": 352867.0}, {"date": "2016-12-21", "close": 17.9, "volume": 191760.0}, {"date": "2016-12-22", "close": 17.8, "volume": 159519.0}, {"date": "2016-12-23", "close": 17.9, "volume": 111651.0}, {"date": "2016-12-27", "close": 17.85, "volume": 157494.0}, {"date": "2016-12-28", "close": 17.75, "volume": 144767.0}, {"date": "2016-12-29", "close": 17.75, "volume": 79893.0}, {"date": "2016-12-30", "close": 17.75, "volume": 170408.0}, {"date": "2017-01-03", "close": 17.9, "volume": 287712.0}, {"date": "2017-01-04", "close": 18.15, "volume": 311468.0}, {"date": "2017-01-05", "close": 17.95, "volume": 126869.0}, {"date": "2017-01-06", "close": 18.05, "volume": 183576.0}, {"date": "2017-01-09", "close": 17.8, "volume": 249082.0}, {"date": "2017-01-10", "close": 17.8, "volume": 203731.0}, {"date": "2017-01-11", "close": 17.8, "volume": 192090.0}, {"date": "2017-01-12", "close": 17.3, "volume": 2355952.0}, {"date": "2017-01-13", "close": 17.9, "volume": 633093.0}, {"date": "2017-01-17", "close": 17.55, "volume": 215817.0}, {"date": "2017-01-18", "close": 17.8, "volume": 184344.0}, {"date": "2017-01-19", "close": 17.55, "volume": 174444.0}, {"date": "2017-01-20", "close": 17.45, "volume": 178117.0}, {"date": "2017-01-23", "close": 17.4, "volume": 162051.0}, {"date": "2017-01-24", "close": 17.45, "volume": 266930.0}, {"date": "2017-01-25", "close": 17.6, "volume": 105525.0}, {"date": "2017-01-26", "close": 17.45, "volume": 143818.0}, {"date": "2017-01-27", "close": 17.3, "volume": 98951.0}, {"date": "2017-01-30", "close": 17.1, "volume": 163523.0}, {"date": "2017-01-31", "close": 17.05, "volume": 173442.0}, {"date": "2017-02-01", "close": 17.0, "volume": 312393.0}, {"date": "2017-02-02", "close": 17.05, "volume": 168492.0}, {"date": "2017-02-03", "close": 17.2, "volume": 276998.0}, {"date": "2017-02-06", "close": 17.0, "volume": 185466.0}, {"date": "2017-02-07", "close": 16.85, "volume": 195451.0}, {"date": "2017-02-08", "close": 16.9, "volume": 184441.0}, {"date": "2017-02-09", "close": 17.3, "volume": 179802.0}, {"date": "2017-02-10", "close": 17.15, "volume": 258522.0}, {"date": "2017-02-13", "close": 17.2, "volume": 147515.0}, {"date": "2017-02-14", "close": 17.4, "volume": 569307.0}, {"date": "2017-02-15", "close": 17.4, "volume": 168106.0}, {"date": "2017-02-16", "close": 17.25, "volume": 180848.0}, {"date": "2017-02-17", "close": 17.2, "volume": 198286.0}, {"date": "2017-02-21", "close": 17.25, "volume": 305492.0}, {"date": "2017-02-22", "close": 17.15, "volume": 369202.0}, {"date": "2017-02-23", "close": 17.05, "volume": 523078.0}, {"date": "2017-02-24", "close": 17.45, "volume": 350746.0}, {"date": "2017-02-27", "close": 17.25, "volume": 227038.0}, {"date": "2017-02-28", "close": 16.85, "volume": 284246.0}, {"date": "2017-03-01", "close": 17.5, "volume": 458878.0}, {"date": "2017-03-02", "close": 17.1, "volume": 179599.0}, {"date": "2017-03-03", "close": 17.25, "volume": 182674.0}, {"date": "2017-03-06", "close": 16.9, "volume": 215030.0}, {"date": "2017-03-07", "close": 16.5, "volume": 399502.0}, {"date": "2017-03-08", "close": 16.25, "volume": 330312.0}, {"date": "2017-03-09", "close": 16.15, "volume": 325549.0}, {"date": "2017-03-10", "close": 16.25, "volume": 249128.0}, {"date": "2017-03-13", "close": 16.25, "volume": 164732.0}, {"date": "2017-03-14", "close": 16.25, "volume": 209658.0}, {"date": "2017-03-15", "close": 16.7, "volume": 228760.0}, {"date": "2017-03-16", "close": 16.8, "volume": 230665.0}, {"date": "2017-03-17", "close": 16.7, "volume": 425763.0}, {"date": "2017-03-20", "close": 16.7, "volume": 182452.0}, {"date": "2017-03-21", "close": 16.25, "volume": 380135.0}, {"date": "2017-03-22", "close": 15.85, "volume": 297239.0}, {"date": "2017-03-23", "close": 15.95, "volume": 230763.0}, {"date": "2017-03-24", "close": 15.75, "volume": 147347.0}, {"date": "2017-03-27", "close": 15.55, "volume": 213033.0}, {"date": "2017-03-28", "close": 15.75, "volume": 365226.0}, {"date": "2017-03-29", "close": 15.75, "volume": 257497.0}, {"date": "2017-03-30", "close": 15.7, "volume": 380834.0}, {"date": "2017-03-31", "close": 15.9, "volume": 309949.0}, {"date": "2017-04-03", "close": 15.7, "volume": 319655.0}, {"date": "2017-04-04", "close": 15.6, "volume": 233826.0}, {"date": "2017-04-05", "close": 15.55, "volume": 290476.0}, {"date": "2017-04-06", "close": 15.7, "volume": 336331.0}, {"date": "2017-04-07", "close": 16.05, "volume": 421762.0}, {"date": "2017-04-10", "close": 15.5, "volume": 425304.0}, {"date": "2017-04-11", "close": 15.85, "volume": 278947.0}, {"date": "2017-04-12", "close": 15.8, "volume": 294348.0}, {"date": "2017-04-13", "close": 15.45, "volume": 139900.0}, {"date": "2017-04-17", "close": 15.6, "volume": 192833.0}, {"date": "2017-04-18", "close": 15.5, "volume": 275832.0}, {"date": "2017-04-19", "close": 15.65, "volume": 180769.0}, {"date": "2017-04-20", "close": 16.0, "volume": 430171.0}, {"date": "2017-04-21", "close": 15.85, "volume": 361256.0}, {"date": "2017-04-24", "close": 16.1, "volume": 188851.0}, {"date": "2017-04-25", "close": 16.15, "volume": 333160.0}, {"date": "2017-04-26", "close": 16.2, "volume": 296681.0}, {"date": "2017-04-27", "close": 16.05, "volume": 208680.0}, {"date": "2017-04-28", "close": 15.85, "volume": 348373.0}, {"date": "2017-05-01", "close": 15.9, "volume": 248479.0}, {"date": "2017-05-02", "close": 15.6, "volume": 224651.0}, {"date": "2017-05-03", "close": 14.85, "volume": 457743.0}, {"date": "2017-05-04", "close": 16.15, "volume": 1265938.0}, {"date": "2017-05-05", "close": 16.5, "volume": 504783.0}, {"date": "2017-05-08", "close": 16.5, "volume": 411821.0}, {"date": "2017-05-09", "close": 16.75, "volume": 379889.0}, {"date": "2017-05-10", "close": 16.9, "volume": 238030.0}, {"date": "2017-05-11", "close": 16.9, "volume": 236342.0}, {"date": "2017-05-12", "close": 16.8, "volume": 237053.0}, {"date": "2017-05-15", "close": 17.1, "volume": 237947.0}, {"date": "2017-05-16", "close": 17.25, "volume": 356119.0}, {"date": "2017-05-17", "close": 16.7, "volume": 785734.0}, {"date": "2017-05-18", "close": 16.55, "volume": 254357.0}, {"date": "2017-05-19", "close": 16.6, "volume": 252846.0}, {"date": "2017-05-22", "close": 16.65, "volume": 146523.0}, {"date": "2017-05-23", "close": 16.45, "volume": 373934.0}, {"date": "2017-05-24", "close": 16.55, "volume": 168904.0}, {"date": "2017-05-25", "close": 16.5, "volume": 263703.0}, {"date": "2017-05-26", "close": 16.4, "volume": 175827.0}, {"date": "2017-05-30", "close": 16.45, "volume": 303328.0}, {"date": "2017-05-31", "close": 16.5, "volume": 432226.0}, {"date": "2017-06-01", "close": 16.8, "volume": 341043.0}, {"date": "2017-06-02", "close": 16.75, "volume": 295339.0}, {"date": "2017-06-05", "close": 16.7, "volume": 446297.0}, {"date": "2017-06-06", "close": 16.8, "volume": 411633.0}, {"date": "2017-06-07", "close": 16.4, "volume": 272312.0}, {"date": "2017-06-08", "close": 16.55, "volume": 609177.0}, {"date": "2017-06-09", "close": 16.45, "volume": 321469.0}, {"date": "2017-06-12", "close": 16.5, "volume": 513944.0}, {"date": "2017-06-13", "close": 16.55, "volume": 233294.0}, {"date": "2017-06-14", "close": 16.45, "volume": 320348.0}, {"date": "2017-06-15", "close": 16.85, "volume": 389985.0}, {"date": "2017-06-16", "close": 16.65, "volume": 647070.0}, {"date": "2017-06-19", "close": 17.0, "volume": 595452.0}, {"date": "2017-06-20", "close": 16.65, "volume": 211489.0}, {"date": "2017-06-21", "close": 16.4, "volume": 186444.0}, {"date": "2017-06-22", "close": 16.45, "volume": 215059.0}, {"date": "2017-06-23", "close": 16.8, "volume": 885455.0}, {"date": "2017-06-26", "close": 16.9, "volume": 380362.0}, {"date": "2017-06-27", "close": 16.75, "volume": 170246.0}, {"date": "2017-06-28", "close": 17.2, "volume": 227227.0}, {"date": "2017-06-29", "close": 17.1, "volume": 294656.0}, {"date": "2017-06-30", "close": 17.3, "volume": 336702.0}, {"date": "2017-07-03", "close": 17.7, "volume": 287846.0}, {"date": "2017-07-05", "close": 17.3, "volume": 405011.0}, {"date": "2017-07-06", "close": 16.95, "volume": 203197.0}, {"date": "2017-07-07", "close": 17.1, "volume": 122237.0}, {"date": "2017-07-10", "close": 17.2, "volume": 298472.0}, {"date": "2017-07-11", "close": 17.45, "volume": 225734.0}, {"date": "2017-07-12", "close": 17.45, "volume": 231924.0}, {"date": "2017-07-13", "close": 17.35, "volume": 101783.0}, {"date": "2017-07-14", "close": 17.5, "volume": 122915.0}, {"date": "2017-07-17", "close": 17.45, "volume": 105272.0}, {"date": "2017-07-18", "close": 17.55, "volume": 106035.0}, {"date": "2017-07-19", "close": 17.65, "volume": 122895.0}, {"date": "2017-07-20", "close": 17.6, "volume": 97038.0}, {"date": "2017-07-21", "close": 17.75, "volume": 242863.0}, {"date": "2017-07-24", "close": 17.45, "volume": 146985.0}, {"date": "2017-07-25", "close": 17.8, "volume": 165000.0}, {"date": "2017-07-26", "close": 17.95, "volume": 227180.0}, {"date": "2017-07-27", "close": 17.45, "volume": 189378.0}, {"date": "2017-07-28", "close": 17.4, "volume": 131400.0}, {"date": "2017-07-31", "close": 17.85, "volume": 322803.0}, {"date": "2017-08-01", "close": 18.05, "volume": 453535.0}, {"date": "2017-08-02", "close": 18.9, "volume": 746226.0}, {"date": "2017-08-03", "close": 18.2, "volume": 935566.0}, {"date": "2017-08-04", "close": 18.05, "volume": 277288.0}, {"date": "2017-08-07", "close": 18.0, "volume": 315555.0}, {"date": "2017-08-08", "close": 18.1, "volume": 239990.0}, {"date": "2017-08-09", "close": 18.45, "volume": 337380.0}, {"date": "2017-08-10", "close": 18.2, "volume": 196469.0}, {"date": "2017-08-11", "close": 18.35, "volume": 258917.0}, {"date": "2017-08-14", "close": 18.65, "volume": 231387.0}, {"date": "2017-08-15", "close": 18.55, "volume": 137433.0}, {"date": "2017-08-16", "close": 18.75, "volume": 438451.0}, {"date": "2017-08-17", "close": 18.45, "volume": 367121.0}, {"date": "2017-08-18", "close": 18.5, "volume": 166829.0}, {"date": "2017-08-21", "close": 18.55, "volume": 167022.0}, {"date": "2017-08-22", "close": 18.6, "volume": 300251.0}, {"date": "2017-08-23", "close": 19.05, "volume": 428302.0}, {"date": "2017-08-24", "close": 18.85, "volume": 154309.0}, {"date": "2017-08-25", "close": 18.95, "volume": 167352.0}, {"date": "2017-08-28", "close": 18.85, "volume": 151590.0}, {"date": "2017-08-29", "close": 18.5, "volume": 247027.0}, {"date": "2017-08-30", "close": 18.55, "volume": 274148.0}, {"date": "2017-08-31", "close": 18.4, "volume": 472528.0}, {"date": "2017-09-01", "close": 18.5, "volume": 438892.0}, {"date": "2017-09-05", "close": 18.05, "volume": 261487.0}, {"date": "2017-09-06", "close": 18.05, "volume": 334903.0}, {"date": "2017-09-07", "close": 18.35, "volume": 453941.0}, {"date": "2017-09-08", "close": 18.55, "volume": 176014.0}, {"date": "2017-09-11", "close": 19.0, "volume": 199635.0}, {"date": "2017-09-12", "close": 19.05, "volume": 246514.0}, {"date": "2017-09-13", "close": 19.1, "volume": 198238.0}, {"date": "2017-09-14", "close": 18.35, "volume": 324360.0}, {"date": "2017-09-15", "close": 18.5, "volume": 635524.0}, {"date": "2017-09-18", "close": 18.65, "volume": 582009.0}, {"date": "2017-09-19", "close": 17.9, "volume": 707187.0}, {"date": "2017-09-20", "close": 17.4, "volume": 979927.0}, {"date": "2017-09-21", "close": 17.35, "volume": 682755.0}, {"date": "2017-09-22", "close": 17.4, "volume": 520424.0}, {"date": "2017-09-25", "close": 16.15, "volume": 1825509.0}, {"date": "2017-09-26", "close": 15.55, "volume": 1050623.0}, {"date": "2017-09-27", "close": 14.95, "volume": 3794807.0}, {"date": "2017-09-28", "close": 15.8, "volume": 3528002.0}, {"date": "2017-09-29", "close": 15.85, "volume": 1268112.0}, {"date": "2017-10-02", "close": 16.2, "volume": 1288070.0}, {"date": "2017-10-03", "close": 15.85, "volume": 1323229.0}, {"date": "2017-10-04", "close": 15.5, "volume": 691960.0}, {"date": "2017-10-05", "close": 15.55, "volume": 684088.0}, {"date": "2017-10-06", "close": 15.85, "volume": 520015.0}, {"date": "2017-10-09", "close": 15.85, "volume": 340378.0}, {"date": "2017-10-10", "close": 16.0, "volume": 537043.0}, {"date": "2017-10-11", "close": 15.4, "volume": 1830727.0}, {"date": "2017-10-12", "close": 15.05, "volume": 800492.0}, {"date": "2017-10-13", "close": 15.35, "volume": 888673.0}, {"date": "2017-10-16", "close": 15.2, "volume": 478359.0}, {"date": "2017-10-17", "close": 15.0, "volume": 460200.0}, {"date": "2017-10-18", "close": 15.1, "volume": 654318.0}, {"date": "2017-10-19", "close": 14.85, "volume": 563099.0}, {"date": "2017-10-20", "close": 14.55, "volume": 485341.0}, {"date": "2017-10-23", "close": 14.5, "volume": 589268.0}, {"date": "2017-10-24", "close": 14.35, "volume": 431374.0}, {"date": "2017-10-25", "close": 14.45, "volume": 508222.0}, {"date": "2017-10-26", "close": 14.35, "volume": 561248.0}, {"date": "2017-10-27", "close": 14.55, "volume": 763071.0}, {"date": "2017-10-30", "close": 14.3, "volume": 775917.0}, {"date": "2017-10-31", "close": 15.0, "volume": 1726885.0}, {"date": "2017-11-01", "close": 14.75, "volume": 702619.0}, {"date": "2017-11-02", "close": 14.6, "volume": 654177.0}, {"date": "2017-11-03", "close": 14.85, "volume": 664459.0}, {"date": "2017-11-06", "close": 14.4, "volume": 720863.0}, {"date": "2017-11-07", "close": 14.1, "volume": 1207153.0}, {"date": "2017-11-08", "close": 14.25, "volume": 1971881.0}, {"date": "2017-11-09", "close": 13.35, "volume": 1692188.0}, {"date": "2017-11-10", "close": 13.35, "volume": 533869.0}, {"date": "2017-11-13", "close": 13.35, "volume": 536396.0}, {"date": "2017-11-14", "close": 13.05, "volume": 671695.0}, {"date": "2017-11-15", "close": 13.0, "volume": 2534041.0}, {"date": "2017-11-16", "close": 13.05, "volume": 972895.0}, {"date": "2017-11-17", "close": 13.5, "volume": 1753575.0}, {"date": "2017-11-20", "close": 13.4, "volume": 992411.0}, {"date": "2017-11-21", "close": 13.9, "volume": 1222622.0}, {"date": "2017-11-22", "close": 13.85, "volume": 709825.0}, {"date": "2017-11-24", "close": 13.95, "volume": 256040.0}, {"date": "2017-11-27", "close": 13.7, "volume": 692595.0}, {"date": "2017-11-28", "close": 14.0, "volume": 819130.0}, {"date": "2017-11-29", "close": 13.9, "volume": 524132.0}, {"date": "2017-11-30", "close": 13.9, "volume": 652116.0}, {"date": "2017-12-01", "close": 13.7, "volume": 566520.0}, {"date": "2017-12-04", "close": 13.7, "volume": 397861.0}, {"date": "2017-12-05", "close": 13.6, "volume": 534939.0}, {"date": "2017-12-06", "close": 13.4, "volume": 499912.0}, {"date": "2017-12-07", "close": 13.55, "volume": 626460.0}, {"date": "2017-12-08", "close": 13.45, "volume": 583429.0}, {"date": "2017-12-11", "close": 13.25, "volume": 481388.0}, {"date": "2017-12-12", "close": 13.15, "volume": 986845.0}, {"date": "2017-12-13", "close": 13.0, "volume": 510007.0}, {"date": "2017-12-14", "close": 13.0, "volume": 690773.0}, {"date": "2017-12-15", "close": 13.15, "volume": 951802.0}, {"date": "2017-12-18", "close": 13.2, "volume": 744481.0}, {"date": "2017-12-19", "close": 13.4, "volume": 826325.0}, {"date": "2017-12-20", "close": 13.7, "volume": 898036.0}, {"date": "2017-12-21", "close": 14.0, "volume": 1388160.0}, {"date": "2017-12-22", "close": 13.8, "volume": 999918.0}, {"date": "2017-12-26", "close": 13.45, "volume": 957534.0}, {"date": "2017-12-27", "close": 13.7, "volume": 596944.0}, {"date": "2017-12-28", "close": 13.6, "volume": 516736.0}, {"date": "2017-12-29", "close": 13.65, "volume": 743744.0}, {"date": "2018-01-02", "close": 13.76, "volume": 464326.0}, {"date": "2018-01-03", "close": 13.75, "volume": 365578.0}, {"date": "2018-01-04", "close": 14.05, "volume": 990698.0}, {"date": "2018-01-05", "close": 14.35, "volume": 690130.0}, {"date": "2018-01-08", "close": 14.15, "volume": 569182.0}, {"date": "2018-01-09", "close": 14.05, "volume": 498088.0}, {"date": "2018-01-10", "close": 14.2, "volume": 555279.0}, {"date": "2018-01-11", "close": 14.05, "volume": 666553.0}, {"date": "2018-01-12", "close": 14.1, "volume": 698757.0}, {"date": "2018-01-16", "close": 14.4, "volume": 872744.0}, {"date": "2018-01-17", "close": 14.15, "volume": 1179698.0}, {"date": "2018-01-18", "close": 14.1, "volume": 971086.0}, {"date": "2018-01-19", "close": 14.35, "volume": 519889.0}, {"date": "2018-01-22", "close": 14.5, "volume": 565423.0}, {"date": "2018-01-23", "close": 15.55, "volume": 1822002.0}, {"date": "2018-01-24", "close": 15.25, "volume": 1277579.0}, {"date": "2018-01-25", "close": 15.45, "volume": 923601.0}, {"date": "2018-01-26", "close": 15.5, "volume": 562477.0}, {"date": "2018-01-29", "close": 15.4, "volume": 402784.0}, {"date": "2018-01-30", "close": 15.45, "volume": 532043.0}, {"date": "2018-01-31", "close": 15.65, "volume": 1171094.0}, {"date": "2018-02-01", "close": 15.6, "volume": 451153.0}, {"date": "2018-02-02", "close": 15.35, "volume": 904091.0}, {"date": "2018-02-05", "close": 15.05, "volume": 1489488.0}, {"date": "2018-02-06", "close": 15.25, "volume": 870001.0}, {"date": "2018-02-07", "close": 16.0, "volume": 3206983.0}, {"date": "2018-02-08", "close": 15.1, "volume": 2382276.0}, {"date": "2018-02-09", "close": 15.45, "volume": 1745881.0}, {"date": "2018-02-12", "close": 15.9, "volume": 1802263.0}, {"date": "2018-02-13", "close": 15.5, "volume": 10372430.0}, {"date": "2018-02-14", "close": 15.7, "volume": 1311616.0}, {"date": "2018-02-15", "close": 15.8, "volume": 895543.0}, {"date": "2018-02-16", "close": 15.9, "volume": 1485669.0}, {"date": "2018-02-20", "close": 16.2, "volume": 1414721.0}, {"date": "2018-02-21", "close": 16.05, "volume": 1490785.0}, {"date": "2018-02-22", "close": 16.65, "volume": 2264385.0}, {"date": "2018-02-23", "close": 16.6, "volume": 1423330.0}, {"date": "2018-02-26", "close": 16.35, "volume": 1260585.0}, {"date": "2018-02-27", "close": 16.35, "volume": 1087500.0}, {"date": "2018-02-28", "close": 16.2, "volume": 585568.0}, {"date": "2018-03-01", "close": 16.3, "volume": 875963.0}, {"date": "2018-03-02", "close": 16.2, "volume": 686149.0}, {"date": "2018-03-05", "close": 16.5, "volume": 617148.0}, {"date": "2018-03-06", "close": 16.75, "volume": 655913.0}, {"date": "2018-03-07", "close": 16.85, "volume": 634126.0}, {"date": "2018-03-08", "close": 16.9, "volume": 562943.0}, {"date": "2018-03-09", "close": 17.25, "volume": 721854.0}, {"date": "2018-03-12", "close": 17.25, "volume": 350647.0}, {"date": "2018-03-13", "close": 17.45, "volume": 634349.0}, {"date": "2018-03-14", "close": 17.2, "volume": 2605733.0}, {"date": "2018-03-15", "close": 16.9, "volume": 746935.0}, {"date": "2018-03-16", "close": 16.95, "volume": 1498286.0}, {"date": "2018-03-19", "close": 16.85, "volume": 756276.0}, {"date": "2018-03-20", "close": 16.9, "volume": 592733.0}, {"date": "2018-03-21", "close": 16.95, "volume": 360310.0}, {"date": "2018-03-22", "close": 16.55, "volume": 473957.0}, {"date": "2018-03-23", "close": 16.45, "volume": 485428.0}, {"date": "2018-03-26", "close": 16.7, "volume": 430535.0}, {"date": "2018-03-27", "close": 16.25, "volume": 868209.0}, {"date": "2018-03-28", "close": 16.1, "volume": 897339.0}, {"date": "2018-03-29", "close": 16.35, "volume": 663764.0}, {"date": "2018-04-02", "close": 16.1, "volume": 636380.0}, {"date": "2018-04-03", "close": 16.55, "volume": 422105.0}, {"date": "2018-04-04", "close": 16.6, "volume": 367958.0}, {"date": "2018-04-05", "close": 16.55, "volume": 548466.0}, {"date": "2018-04-06", "close": 16.55, "volume": 565605.0}, {"date": "2018-04-09", "close": 16.5, "volume": 455234.0}, {"date": "2018-04-10", "close": 17.05, "volume": 507032.0}, {"date": "2018-04-11", "close": 16.85, "volume": 493264.0}, {"date": "2018-04-12", "close": 17.15, "volume": 631099.0}, {"date": "2018-04-13", "close": 17.5, "volume": 618762.0}, {"date": "2018-04-16", "close": 17.7, "volume": 837279.0}, {"date": "2018-04-17", "close": 17.85, "volume": 584609.0}, {"date": "2018-04-18", "close": 17.65, "volume": 579089.0}, {"date": "2018-04-19", "close": 17.65, "volume": 572424.0}, {"date": "2018-04-20", "close": 17.75, "volume": 577638.0}, {"date": "2018-04-23", "close": 17.75, "volume": 278201.0}, {"date": "2018-04-24", "close": 17.9, "volume": 577719.0}, {"date": "2018-04-25", "close": 17.75, "volume": 629093.0}, {"date": "2018-04-26", "close": 18.15, "volume": 652247.0}, {"date": "2018-04-27", "close": 18.2, "volume": 402562.0}, {"date": "2018-04-30", "close": 18.25, "volume": 665176.0}, {"date": "2018-05-01", "close": 18.5, "volume": 1028475.0}, {"date": "2018-05-02", "close": 19.75, "volume": 4907463.0}, {"date": "2018-05-03", "close": 20.25, "volume": 1893990.0}, {"date": "2018-05-04", "close": 20.45, "volume": 1072960.0}, {"date": "2018-05-07", "close": 21.0, "volume": 900437.0}, {"date": "2018-05-08", "close": 21.1, "volume": 692873.0}, {"date": "2018-05-09", "close": 21.45, "volume": 1248570.0}, {"date": "2018-05-10", "close": 21.75, "volume": 1708253.0}, {"date": "2018-05-11", "close": 21.55, "volume": 1179669.0}, {"date": "2018-05-14", "close": 21.6, "volume": 775433.0}, {"date": "2018-05-15", "close": 21.7, "volume": 561881.0}, {"date": "2018-05-16", "close": 21.6, "volume": 558699.0}, {"date": "2018-05-17", "close": 21.9, "volume": 928854.0}, {"date": "2018-05-18", "close": 21.8, "volume": 405369.0}, {"date": "2018-05-21", "close": 21.9, "volume": 427268.0}, {"date": "2018-05-22", "close": 21.55, "volume": 409804.0}, {"date": "2018-05-23", "close": 21.75, "volume": 457627.0}, {"date": "2018-05-24", "close": 21.85, "volume": 385144.0}, {"date": "2018-05-25", "close": 21.7, "volume": 364884.0}, {"date": "2018-05-29", "close": 21.6, "volume": 545422.0}, {"date": "2018-05-30", "close": 22.2, "volume": 912572.0}, {"date": "2018-05-31", "close": 21.8, "volume": 442670.0}, {"date": "2018-06-01", "close": 21.75, "volume": 416833.0}, {"date": "2018-06-04", "close": 22.0, "volume": 842060.0}, {"date": "2018-06-05", "close": 22.25, "volume": 591885.0}, {"date": "2018-06-06", "close": 22.65, "volume": 571416.0}, {"date": "2018-06-07", "close": 22.1, "volume": 262968.0}, {"date": "2018-06-08", "close": 22.35, "volume": 262036.0}, {"date": "2018-06-11", "close": 22.5, "volume": 258874.0}, {"date": "2018-06-12", "close": 22.4, "volume": 332790.0}, {"date": "2018-06-13", "close": 22.45, "volume": 343810.0}, {"date": "2018-06-14", "close": 22.65, "volume": 371040.0}, {"date": "2018-06-15", "close": 22.6, "volume": 591769.0}, {"date": "2018-06-18", "close": 22.65, "volume": 200626.0}, {"date": "2018-06-19", "close": 22.75, "volume": 271134.0}, {"date": "2018-06-20", "close": 22.7, "volume": 659417.0}, {"date": "2018-06-21", "close": 22.6, "volume": 584657.0}, {"date": "2018-06-22", "close": 22.65, "volume": 1084204.0}, {"date": "2018-06-25", "close": 22.35, "volume": 843726.0}, {"date": "2018-06-26", "close": 22.4, "volume": 636423.0}, {"date": "2018-06-27", "close": 22.05, "volume": 647306.0}, {"date": "2018-06-28", "close": 22.0, "volume": 452651.0}, {"date": "2018-06-29", "close": 21.85, "volume": 558122.0}, {"date": "2018-07-02", "close": 22.0, "volume": 430239.0}, {"date": "2018-07-03", "close": 22.0, "volume": 304202.0}, {"date": "2018-07-05", "close": 22.3, "volume": 276312.0}, {"date": "2018-07-06", "close": 22.25, "volume": 283649.0}, {"date": "2018-07-09", "close": 22.3, "volume": 291067.0}, {"date": "2018-07-10", "close": 22.25, "volume": 496406.0}, {"date": "2018-07-11", "close": 22.35, "volume": 495737.0}, {"date": "2018-07-12", "close": 22.8, "volume": 595255.0}, {"date": "2018-07-13", "close": 22.7, "volume": 609578.0}, {"date": "2018-07-16", "close": 22.5, "volume": 337649.0}, {"date": "2018-07-17", "close": 22.75, "volume": 239507.0}, {"date": "2018-07-18", "close": 22.8, "volume": 286684.0}, {"date": "2018-07-19", "close": 22.95, "volume": 599674.0}, {"date": "2018-07-20", "close": 23.25, "volume": 696944.0}, {"date": "2018-07-23", "close": 23.25, "volume": 386680.0}, {"date": "2018-07-24", "close": 23.85, "volume": 1280179.0}, {"date": "2018-07-25", "close": 24.5, "volume": 586731.0}, {"date": "2018-07-26", "close": 24.5, "volume": 451182.0}, {"date": "2018-07-27", "close": 24.05, "volume": 456185.0}, {"date": "2018-07-30", "close": 23.55, "volume": 428429.0}, {"date": "2018-07-31", "close": 23.3, "volume": 613909.0}, {"date": "2018-08-01", "close": 23.8, "volume": 859221.0}, {"date": "2018-08-02", "close": 24.1, "volume": 432259.0}, {"date": "2018-08-03", "close": 23.6, "volume": 586954.0}, {"date": "2018-08-06", "close": 23.95, "volume": 282772.0}, {"date": "2018-08-07", "close": 24.05, "volume": 438509.0}, {"date": "2018-08-08", "close": 24.45, "volume": 563867.0}, {"date": "2018-08-09", "close": 24.3, "volume": 517702.0}, {"date": "2018-08-10", "close": 24.35, "volume": 377094.0}, {"date": "2018-08-13", "close": 24.15, "volume": 344393.0}, {"date": "2018-08-14", "close": 24.3, "volume": 340547.0}, {"date": "2018-08-15", "close": 23.7, "volume": 458162.0}, {"date": "2018-08-16", "close": 24.0, "volume": 568920.0}, {"date": "2018-08-17", "close": 24.5, "volume": 373509.0}, {"date": "2018-08-20", "close": 24.55, "volume": 193181.0}, {"date": "2018-08-21", "close": 24.7, "volume": 339606.0}, {"date": "2018-08-22", "close": 24.9, "volume": 317968.0}, {"date": "2018-08-23", "close": 25.0, "volume": 332246.0}, {"date": "2018-08-24", "close": 25.05, "volume": 447385.0}, {"date": "2018-08-27", "close": 24.7, "volume": 303631.0}, {"date": "2018-08-28", "close": 24.45, "volume": 241572.0}, {"date": "2018-08-29", "close": 24.15, "volume": 293105.0}, {"date": "2018-08-30", "close": 24.1, "volume": 249708.0}, {"date": "2018-08-31", "close": 24.05, "volume": 344487.0}, {"date": "2018-09-04", "close": 23.95, "volume": 256842.0}, {"date": "2018-09-05", "close": 23.95, "volume": 278306.0}, {"date": "2018-09-06", "close": 24.05, "volume": 238622.0}, {"date": "2018-09-07", "close": 23.55, "volume": 363631.0}, {"date": "2018-09-10", "close": 23.3, "volume": 352709.0}, {"date": "2018-09-11", "close": 23.45, "volume": 328246.0}, {"date": "2018-09-12", "close": 24.05, "volume": 415880.0}, {"date": "2018-09-13", "close": 24.5, "volume": 252983.0}, {"date": "2018-09-14", "close": 24.6, "volume": 297324.0}, {"date": "2018-09-17", "close": 23.5, "volume": 383279.0}, {"date": "2018-09-18", "close": 23.4, "volume": 207257.0}, {"date": "2018-09-19", "close": 23.45, "volume": 285813.0}, {"date": "2018-09-20", "close": 24.1, "volume": 468301.0}, {"date": "2018-09-21", "close": 23.35, "volume": 638611.0}, {"date": "2018-09-24", "close": 23.75, "volume": 323663.0}, {"date": "2018-09-25", "close": 23.9, "volume": 174367.0}, {"date": "2018-09-26", "close": 23.6, "volume": 246366.0}, {"date": "2018-09-27", "close": 23.9, "volume": 241089.0}, {"date": "2018-09-28", "close": 24.1, "volume": 373545.0}, {"date": "2018-10-01", "close": 23.81, "volume": 454969.0}, {"date": "2018-10-02", "close": 23.41, "volume": 269208.0}, {"date": "2018-10-03", "close": 23.62, "volume": 437278.0}, {"date": "2018-10-04", "close": 22.99, "volume": 415186.0}, {"date": "2018-10-05", "close": 23.15, "volume": 513492.0}, {"date": "2018-10-08", "close": 22.92, "volume": 274496.0}, {"date": "2018-10-09", "close": 23.65, "volume": 452745.0}, {"date": "2018-10-10", "close": 22.63, "volume": 516396.0}, {"date": "2018-10-11", "close": 22.54, "volume": 438477.0}, {"date": "2018-10-12", "close": 22.93, "volume": 402345.0}, {"date": "2018-10-15", "close": 23.4, "volume": 417371.0}, {"date": "2018-10-16", "close": 24.87, "volume": 423593.0}, {"date": "2018-10-17", "close": 24.92, "volume": 360369.0}, {"date": "2018-10-18", "close": 24.55, "volume": 265812.0}, {"date": "2018-10-19", "close": 24.93, "volume": 331401.0}, {"date": "2018-10-22", "close": 25.52, "volume": 418952.0}, {"date": "2018-10-23", "close": 25.77, "volume": 404892.0}, {"date": "2018-10-24", "close": 24.41, "volume": 872204.0}, {"date": "2018-10-25", "close": 24.45, "volume": 565241.0}, {"date": "2018-10-26", "close": 23.95, "volume": 386718.0}, {"date": "2018-10-29", "close": 23.07, "volume": 348519.0}, {"date": "2018-10-30", "close": 22.5, "volume": 648265.0}, {"date": "2018-10-31", "close": 26.08, "volume": 2276314.0}, {"date": "2018-11-01", "close": 26.78, "volume": 1131897.0}, {"date": "2018-11-02", "close": 28.52, "volume": 1104361.0}, {"date": "2018-11-05", "close": 28.59, "volume": 805370.0}, {"date": "2018-11-06", "close": 28.68, "volume": 651621.0}, {"date": "2018-11-07", "close": 29.66, "volume": 609703.0}, {"date": "2018-11-08", "close": 28.65, "volume": 745305.0}, {"date": "2018-11-09", "close": 28.48, "volume": 451583.0}, {"date": "2018-11-12", "close": 27.28, "volume": 983318.0}, {"date": "2018-11-13", "close": 27.75, "volume": 611924.0}, {"date": "2018-11-14", "close": 27.53, "volume": 632103.0}, {"date": "2018-11-15", "close": 28.32, "volume": 601953.0}, {"date": "2018-11-16", "close": 27.96, "volume": 499881.0}, {"date": "2018-11-19", "close": 26.73, "volume": 529365.0}, {"date": "2018-11-20", "close": 25.94, "volume": 556409.0}, {"date": "2018-11-21", "close": 26.54, "volume": 360674.0}, {"date": "2018-11-23", "close": 26.36, "volume": 192465.0}, {"date": "2018-11-26", "close": 26.74, "volume": 425206.0}, {"date": "2018-11-27", "close": 26.39, "volume": 461475.0}, {"date": "2018-11-28", "close": 27.86, "volume": 580629.0}, {"date": "2018-11-29", "close": 27.11, "volume": 433922.0}, {"date": "2018-11-30", "close": 27.33, "volume": 817081.0}, {"date": "2018-12-03", "close": 27.67, "volume": 458695.0}, {"date": "2018-12-04", "close": 26.38, "volume": 827889.0}, {"date": "2018-12-06", "close": 26.8, "volume": 591561.0}, {"date": "2018-12-07", "close": 27.12, "volume": 568751.0}, {"date": "2018-12-10", "close": 26.83, "volume": 560833.0}, {"date": "2018-12-11", "close": 26.82, "volume": 475941.0}, {"date": "2018-12-12", "close": 27.64, "volume": 839526.0}, {"date": "2018-12-13", "close": 27.27, "volume": 460584.0}, {"date": "2018-12-14", "close": 27.42, "volume": 561424.0}, {"date": "2018-12-17", "close": 27.22, "volume": 691960.0}, {"date": "2018-12-18", "close": 27.22, "volume": 565476.0}, {"date": "2018-12-19", "close": 27.42, "volume": 757498.0}, {"date": "2018-12-20", "close": 27.7, "volume": 808337.0}, {"date": "2018-12-21", "close": 27.2, "volume": 1777735.0}, {"date": "2018-12-24", "close": 26.64, "volume": 302084.0}, {"date": "2018-12-26", "close": 27.96, "volume": 463773.0}, {"date": "2018-12-27", "close": 28.39, "volume": 516354.0}, {"date": "2018-12-28", "close": 28.43, "volume": 736209.0}, {"date": "2018-12-31", "close": 28.7, "volume": 408442.0}, {"date": "2019-01-02", "close": 28.71, "volume": 524498.0}, {"date": "2019-01-03", "close": 27.35, "volume": 405045.0}, {"date": "2019-01-04", "close": 28.22, "volume": 336350.0}, {"date": "2019-01-07", "close": 28.99, "volume": 1242836.0}, {"date": "2019-01-08", "close": 28.91, "volume": 685155.0}, {"date": "2019-01-09", "close": 28.85, "volume": 525747.0}, {"date": "2019-01-10", "close": 28.4, "volume": 555305.0}, {"date": "2019-01-11", "close": 28.27, "volume": 562382.0}, {"date": "2019-01-14", "close": 27.31, "volume": 853127.0}, {"date": "2019-01-15", "close": 27.68, "volume": 547698.0}, {"date": "2019-01-16", "close": 27.79, "volume": 712337.0}, {"date": "2019-01-17", "close": 28.12, "volume": 608549.0}, {"date": "2019-01-18", "close": 28.0, "volume": 476181.0}, {"date": "2019-01-22", "close": 27.02, "volume": 802678.0}, {"date": "2019-01-23", "close": 27.5, "volume": 885105.0}, {"date": "2019-01-24", "close": 27.65, "volume": 832568.0}, {"date": "2019-01-25", "close": 28.5, "volume": 360705.0}, {"date": "2019-01-28", "close": 27.72, "volume": 386357.0}, {"date": "2019-01-29", "close": 27.26, "volume": 517669.0}, {"date": "2019-01-30", "close": 28.21, "volume": 387597.0}, {"date": "2019-01-31", "close": 27.67, "volume": 837668.0}, {"date": "2019-02-01", "close": 27.62, "volume": 507673.0}, {"date": "2019-02-04", "close": 28.1, "volume": 381653.0}, {"date": "2019-02-05", "close": 28.77, "volume": 671070.0}, {"date": "2019-02-06", "close": 28.7, "volume": 397722.0}, {"date": "2019-02-07", "close": 28.6, "volume": 344443.0}, {"date": "2019-02-08", "close": 28.62, "volume": 330514.0}, {"date": "2019-02-11", "close": 28.74, "volume": 428743.0}, {"date": "2019-02-12", "close": 28.73, "volume": 334511.0}, {"date": "2019-02-13", "close": 28.77, "volume": 265168.0}, {"date": "2019-02-14", "close": 28.66, "volume": 353015.0}, {"date": "2019-02-15", "close": 28.84, "volume": 384510.0}, {"date": "2019-02-19", "close": 30.34, "volume": 717493.0}, {"date": "2019-02-20", "close": 30.65, "volume": 742433.0}, {"date": "2019-02-21", "close": 28.33, "volume": 2767293.0}, {"date": "2019-02-22", "close": 29.35, "volume": 811291.0}, {"date": "2019-02-25", "close": 28.75, "volume": 584331.0}, {"date": "2019-02-26", "close": 28.5, "volume": 441999.0}, {"date": "2019-02-27", "close": 28.2, "volume": 525845.0}, {"date": "2019-02-28", "close": 28.62, "volume": 487124.0}, {"date": "2019-03-01", "close": 28.5, "volume": 459874.0}, {"date": "2019-03-04", "close": 28.02, "volume": 409946.0}, {"date": "2019-03-05", "close": 27.53, "volume": 393822.0}, {"date": "2019-03-06", "close": 26.74, "volume": 631870.0}, {"date": "2019-03-07", "close": 27.38, "volume": 595705.0}, {"date": "2019-03-08", "close": 27.68, "volume": 291061.0}, {"date": "2019-03-11", "close": 28.09, "volume": 394452.0}, {"date": "2019-03-12", "close": 28.04, "volume": 347251.0}, {"date": "2019-03-13", "close": 28.71, "volume": 697820.0}, {"date": "2019-03-14", "close": 28.67, "volume": 346948.0}, {"date": "2019-03-15", "close": 28.61, "volume": 738276.0}, {"date": "2019-03-18", "close": 28.84, "volume": 284957.0}, {"date": "2019-03-19", "close": 28.57, "volume": 486477.0}, {"date": "2019-03-20", "close": 28.18, "volume": 603223.0}, {"date": "2019-03-21", "close": 29.08, "volume": 417861.0}, {"date": "2019-03-22", "close": 27.71, "volume": 583842.0}, {"date": "2019-03-25", "close": 27.69, "volume": 399934.0}, {"date": "2019-03-26", "close": 27.93, "volume": 395368.0}, {"date": "2019-03-27", "close": 27.8, "volume": 199335.0}, {"date": "2019-03-28", "close": 28.03, "volume": 186676.0}, {"date": "2019-03-29", "close": 27.81, "volume": 580237.0}, {"date": "2019-04-01", "close": 28.65, "volume": 383499.0}, {"date": "2019-04-02", "close": 28.55, "volume": 234741.0}, {"date": "2019-04-03", "close": 29.27, "volume": 550418.0}, {"date": "2019-04-04", "close": 28.89, "volume": 218076.0}, {"date": "2019-04-05", "close": 28.97, "volume": 252882.0}, {"date": "2019-04-08", "close": 29.04, "volume": 201323.0}, {"date": "2019-04-09", "close": 29.06, "volume": 289600.0}, {"date": "2019-04-10", "close": 29.04, "volume": 366115.0}, {"date": "2019-04-11", "close": 29.0, "volume": 179930.0}, {"date": "2019-04-12", "close": 28.99, "volume": 323124.0}, {"date": "2019-04-15", "close": 29.08, "volume": 377856.0}, {"date": "2019-04-16", "close": 30.0, "volume": 608959.0}, {"date": "2019-04-17", "close": 30.03, "volume": 348922.0}, {"date": "2019-04-18", "close": 29.85, "volume": 313281.0}, {"date": "2019-04-22", "close": 30.16, "volume": 315498.0}, {"date": "2019-04-23", "close": 30.47, "volume": 381722.0}, {"date": "2019-04-24", "close": 30.45, "volume": 281341.0}, {"date": "2019-04-25", "close": 30.33, "volume": 306893.0}, {"date": "2019-04-26", "close": 30.81, "volume": 228404.0}, {"date": "2019-04-29", "close": 31.11, "volume": 764065.0}, {"date": "2019-04-30", "close": 31.31, "volume": 366363.0}, {"date": "2019-05-01", "close": 30.35, "volume": 1038380.0}, {"date": "2019-05-02", "close": 29.71, "volume": 776364.0}, {"date": "2019-05-03", "close": 29.7, "volume": 389047.0}, {"date": "2019-05-06", "close": 29.8, "volume": 434857.0}, {"date": "2019-05-07", "close": 29.27, "volume": 494093.0}, {"date": "2019-05-08", "close": 28.5, "volume": 541684.0}, {"date": "2019-05-09", "close": 28.2, "volume": 310178.0}, {"date": "2019-05-10", "close": 28.14, "volume": 409427.0}, {"date": "2019-05-13", "close": 27.22, "volume": 414126.0}, {"date": "2019-05-14", "close": 27.79, "volume": 327491.0}, {"date": "2019-05-15", "close": 27.88, "volume": 334035.0}, {"date": "2019-05-16", "close": 28.13, "volume": 491806.0}, {"date": "2019-05-17", "close": 28.11, "volume": 251737.0}, {"date": "2019-05-20", "close": 27.91, "volume": 257292.0}, {"date": "2019-05-21", "close": 28.22, "volume": 257698.0}, {"date": "2019-05-22", "close": 28.4, "volume": 245547.0}, {"date": "2019-05-23", "close": 28.16, "volume": 593242.0}, {"date": "2019-05-24", "close": 27.91, "volume": 272613.0}, {"date": "2019-05-28", "close": 28.81, "volume": 479752.0}, {"date": "2019-05-29", "close": 28.46, "volume": 813767.0}, {"date": "2019-05-30", "close": 28.74, "volume": 361004.0}, {"date": "2019-05-31", "close": 28.66, "volume": 385119.0}, {"date": "2019-06-03", "close": 28.36, "volume": 376120.0}, {"date": "2019-06-04", "close": 28.73, "volume": 257655.0}, {"date": "2019-06-05", "close": 29.39, "volume": 325146.0}, {"date": "2019-06-06", "close": 28.66, "volume": 403024.0}, {"date": "2019-06-07", "close": 29.2, "volume": 174747.0}, {"date": "2019-06-10", "close": 29.85, "volume": 210133.0}, {"date": "2019-06-11", "close": 29.81, "volume": 404456.0}, {"date": "2019-06-12", "close": 29.76, "volume": 235915.0}, {"date": "2019-06-13", "close": 29.81, "volume": 302193.0}, {"date": "2019-06-14", "close": 29.95, "volume": 271668.0}, {"date": "2019-06-17", "close": 30.04, "volume": 318568.0}, {"date": "2019-06-18", "close": 30.01, "volume": 397189.0}, {"date": "2019-06-19", "close": 30.38, "volume": 391219.0}, {"date": "2019-06-20", "close": 30.43, "volume": 310795.0}, {"date": "2019-06-21", "close": 30.59, "volume": 556856.0}, {"date": "2019-06-24", "close": 30.35, "volume": 269759.0}, {"date": "2019-06-25", "close": 30.75, "volume": 352259.0}, {"date": "2019-06-26", "close": 30.76, "volume": 310402.0}, {"date": "2019-06-27", "close": 31.25, "volume": 254767.0}, {"date": "2019-06-28", "close": 32.7, "volume": 1026415.0}, {"date": "2019-07-01", "close": 32.57, "volume": 372899.0}, {"date": "2019-07-02", "close": 32.38, "volume": 236335.0}, {"date": "2019-07-03", "close": 32.61, "volume": 151990.0}, {"date": "2019-07-05", "close": 32.97, "volume": 229540.0}, {"date": "2019-07-08", "close": 32.51, "volume": 242941.0}, {"date": "2019-07-09", "close": 33.08, "volume": 222853.0}, {"date": "2019-07-10", "close": 33.01, "volume": 274975.0}, {"date": "2019-07-11", "close": 33.15, "volume": 369502.0}, {"date": "2019-07-12", "close": 33.11, "volume": 194721.0}, {"date": "2019-07-15", "close": 33.35, "volume": 200622.0}, {"date": "2019-07-16", "close": 33.16, "volume": 373712.0}, {"date": "2019-07-17", "close": 32.81, "volume": 295275.0}, {"date": "2019-07-18", "close": 32.84, "volume": 286795.0}, {"date": "2019-07-19", "close": 32.36, "volume": 374674.0}, {"date": "2019-07-22", "close": 31.27, "volume": 543453.0}, {"date": "2019-07-23", "close": 31.05, "volume": 429233.0}, {"date": "2019-07-24", "close": 31.8, "volume": 455939.0}, {"date": "2019-07-25", "close": 31.14, "volume": 253882.0}, {"date": "2019-07-26", "close": 31.38, "volume": 219054.0}, {"date": "2019-07-29", "close": 31.54, "volume": 365073.0}, {"date": "2019-07-30", "close": 31.42, "volume": 426560.0}, {"date": "2019-07-31", "close": 32.02, "volume": 562959.0}, {"date": "2019-08-01", "close": 35.79, "volume": 1311679.0}, {"date": "2019-08-02", "close": 36.38, "volume": 531664.0}, {"date": "2019-08-05", "close": 34.76, "volume": 639820.0}, {"date": "2019-08-06", "close": 34.81, "volume": 288427.0}, {"date": "2019-08-07", "close": 34.98, "volume": 377674.0}, {"date": "2019-08-08", "close": 35.51, "volume": 250086.0}, {"date": "2019-08-09", "close": 34.63, "volume": 463918.0}, {"date": "2019-08-12", "close": 34.96, "volume": 234710.0}, {"date": "2019-08-13", "close": 35.53, "volume": 190123.0}, {"date": "2019-08-14", "close": 34.16, "volume": 345475.0}, {"date": "2019-08-15", "close": 35.24, "volume": 507544.0}, {"date": "2019-08-16", "close": 35.42, "volume": 252962.0}, {"date": "2019-08-19", "close": 35.06, "volume": 528599.0}, {"date": "2019-08-20", "close": 35.21, "volume": 289380.0}, {"date": "2019-08-21", "close": 35.77, "volume": 311668.0}, {"date": "2019-08-22", "close": 35.39, "volume": 198943.0}, {"date": "2019-08-23", "close": 34.4, "volume": 239837.0}, {"date": "2019-08-26", "close": 35.08, "volume": 284068.0}, {"date": "2019-08-27", "close": 34.4, "volume": 420078.0}, {"date": "2019-08-28", "close": 34.65, "volume": 587296.0}, {"date": "2019-08-29", "close": 34.2, "volume": 410217.0}, {"date": "2019-08-30", "close": 34.86, "volume": 390217.0}, {"date": "2019-09-03", "close": 34.11, "volume": 206474.0}, {"date": "2019-09-04", "close": 34.45, "volume": 239783.0}, {"date": "2019-09-05", "close": 34.8, "volume": 237087.0}, {"date": "2019-09-06", "close": 35.61, "volume": 411113.0}, {"date": "2019-09-09", "close": 35.69, "volume": 402983.0}, {"date": "2019-09-10", "close": 33.24, "volume": 781479.0}, {"date": "2019-09-11", "close": 34.03, "volume": 449252.0}, {"date": "2019-09-12", "close": 33.57, "volume": 327726.0}, {"date": "2019-09-13", "close": 33.22, "volume": 366594.0}, {"date": "2019-09-16", "close": 32.95, "volume": 437362.0}, {"date": "2019-09-17", "close": 33.25, "volume": 424323.0}, {"date": "2019-09-18", "close": 33.15, "volume": 366809.0}, {"date": "2019-09-19", "close": 32.56, "volume": 406516.0}, {"date": "2019-09-20", "close": 32.16, "volume": 943281.0}, {"date": "2019-09-23", "close": 31.81, "volume": 346549.0}, {"date": "2019-09-24", "close": 31.46, "volume": 363034.0}, {"date": "2019-09-25", "close": 31.75, "volume": 311531.0}, {"date": "2019-09-26", "close": 31.77, "volume": 300488.0}, {"date": "2019-09-27", "close": 31.07, "volume": 562399.0}, {"date": "2019-09-30", "close": 31.22, "volume": 616853.0}, {"date": "2019-10-01", "close": 30.65, "volume": 268903.0}, {"date": "2019-10-02", "close": 30.21, "volume": 385808.0}, {"date": "2019-10-03", "close": 30.94, "volume": 337232.0}, {"date": "2019-10-04", "close": 31.65, "volume": 219856.0}, {"date": "2019-10-07", "close": 31.9, "volume": 327636.0}, {"date": "2019-10-08", "close": 31.09, "volume": 203302.0}, {"date": "2019-10-09", "close": 31.28, "volume": 158939.0}, {"date": "2019-10-10", "close": 31.11, "volume": 204530.0}, {"date": "2019-10-11", "close": 31.58, "volume": 224284.0}, {"date": "2019-10-14", "close": 31.4, "volume": 237791.0}, {"date": "2019-10-15", "close": 31.59, "volume": 278849.0}, {"date": "2019-10-16", "close": 31.53, "volume": 254452.0}, {"date": "2019-10-17", "close": 31.79, "volume": 269283.0}, {"date": "2019-10-18", "close": 31.19, "volume": 260596.0}, {"date": "2019-10-21", "close": 31.65, "volume": 234437.0}, {"date": "2019-10-22", "close": 31.46, "volume": 289945.0}, {"date": "2019-10-23", "close": 32.56, "volume": 771475.0}, {"date": "2019-10-24", "close": 32.72, "volume": 422272.0}, {"date": "2019-10-25", "close": 31.98, "volume": 334471.0}, {"date": "2019-10-28", "close": 32.54, "volume": 396778.0}, {"date": "2019-10-29", "close": 32.58, "volume": 513020.0}, {"date": "2019-10-30", "close": 32.28, "volume": 713645.0}, {"date": "2019-10-31", "close": 30.59, "volume": 1366089.0}, {"date": "2019-11-01", "close": 30.73, "volume": 524831.0}, {"date": "2019-11-04", "close": 30.59, "volume": 390819.0}, {"date": "2019-11-05", "close": 30.8, "volume": 296292.0}, {"date": "2019-11-06", "close": 30.46, "volume": 332892.0}, {"date": "2019-11-07", "close": 29.93, "volume": 368546.0}, {"date": "2019-11-08", "close": 30.3, "volume": 331775.0}, {"date": "2019-11-11", "close": 30.55, "volume": 230098.0}, {"date": "2019-11-12", "close": 30.62, "volume": 341867.0}, {"date": "2019-11-13", "close": 30.42, "volume": 249806.0}, {"date": "2019-11-14", "close": 30.71, "volume": 255330.0}, {"date": "2019-11-15", "close": 30.74, "volume": 248810.0}, {"date": "2019-11-18", "close": 30.54, "volume": 223801.0}, {"date": "2019-11-19", "close": 30.37, "volume": 551518.0}, {"date": "2019-11-20", "close": 31.12, "volume": 440739.0}, {"date": "2019-11-21", "close": 31.88, "volume": 452186.0}, {"date": "2019-11-22", "close": 31.25, "volume": 284099.0}, {"date": "2019-11-25", "close": 32.35, "volume": 269994.0}, {"date": "2019-11-26", "close": 33.2, "volume": 358227.0}, {"date": "2019-11-27", "close": 33.1, "volume": 244014.0}, {"date": "2019-11-29", "close": 32.42, "volume": 108023.0}, {"date": "2019-12-02", "close": 32.11, "volume": 231764.0}, {"date": "2019-12-03", "close": 31.79, "volume": 353897.0}, {"date": "2019-12-04", "close": 31.58, "volume": 304196.0}, {"date": "2019-12-05", "close": 30.86, "volume": 558812.0}, {"date": "2019-12-06", "close": 31.76, "volume": 287951.0}, {"date": "2019-12-09", "close": 31.37, "volume": 287966.0}, {"date": "2019-12-10", "close": 31.37, "volume": 183949.0}, {"date": "2019-12-11", "close": 30.9, "volume": 255507.0}, {"date": "2019-12-12", "close": 31.21, "volume": 324016.0}, {"date": "2019-12-13", "close": 31.65, "volume": 536101.0}, {"date": "2019-12-16", "close": 31.79, "volume": 587761.0}, {"date": "2019-12-17", "close": 31.87, "volume": 217932.0}, {"date": "2019-12-18", "close": 32.79, "volume": 663167.0}, {"date": "2019-12-19", "close": 33.29, "volume": 495191.0}, {"date": "2019-12-20", "close": 33.51, "volume": 1116311.0}, {"date": "2019-12-23", "close": 33.0, "volume": 398675.0}, {"date": "2019-12-24", "close": 32.83, "volume": 230108.0}, {"date": "2019-12-26", "close": 33.5, "volume": 527075.0}, {"date": "2019-12-27", "close": 33.93, "volume": 500598.0}, {"date": "2019-12-30", "close": 33.77, "volume": 349158.0}, {"date": "2019-12-31", "close": 34.04, "volume": 299208.0}, {"date": "2020-01-02", "close": 34.08, "volume": 426440.0}, {"date": "2020-01-03", "close": 33.88, "volume": 437869.0}, {"date": "2020-01-06", "close": 33.87, "volume": 335403.0}, {"date": "2020-01-07", "close": 33.67, "volume": 302794.0}, {"date": "2020-01-08", "close": 34.21, "volume": 263190.0}, {"date": "2020-01-09", "close": 34.56, "volume": 354283.0}, {"date": "2020-01-10", "close": 34.75, "volume": 465866.0}, {"date": "2020-01-13", "close": 34.14, "volume": 491697.0}, {"date": "2020-01-14", "close": 33.85, "volume": 441315.0}, {"date": "2020-01-15", "close": 33.83, "volume": 437073.0}, {"date": "2020-01-16", "close": 34.16, "volume": 416777.0}, {"date": "2020-01-17", "close": 34.48, "volume": 219612.0}, {"date": "2020-01-21", "close": 34.59, "volume": 236555.0}, {"date": "2020-01-22", "close": 34.54, "volume": 331056.0}, {"date": "2020-01-23", "close": 34.81, "volume": 297550.0}, {"date": "2020-01-24", "close": 34.48, "volume": 232047.0}, {"date": "2020-01-27", "close": 34.06, "volume": 173788.0}, {"date": "2020-01-28", "close": 34.62, "volume": 389891.0}, {"date": "2020-01-29", "close": 34.3, "volume": 206171.0}, {"date": "2020-01-30", "close": 34.5, "volume": 277538.0}, {"date": "2020-01-31", "close": 33.57, "volume": 214555.0}, {"date": "2020-02-03", "close": 34.33, "volume": 420026.0}, {"date": "2020-02-04", "close": 35.06, "volume": 171158.0}, {"date": "2020-02-05", "close": 35.3, "volume": 262693.0}, {"date": "2020-02-06", "close": 34.86, "volume": 216942.0}, {"date": "2020-02-07", "close": 34.38, "volume": 192311.0}, {"date": "2020-02-10", "close": 34.65, "volume": 271665.0}, {"date": "2020-02-11", "close": 34.82, "volume": 471807.0}, {"date": "2020-02-12", "close": 34.62, "volume": 232972.0}, {"date": "2020-02-13", "close": 34.61, "volume": 269454.0}, {"date": "2020-02-14", "close": 34.79, "volume": 290112.0}, {"date": "2020-02-18", "close": 34.61, "volume": 350691.0}, {"date": "2020-02-19", "close": 34.73, "volume": 222416.0}, {"date": "2020-02-20", "close": 34.5, "volume": 251246.0}, {"date": "2020-02-21", "close": 33.31, "volume": 207786.0}, {"date": "2020-02-24", "close": 32.02, "volume": 304589.0}, {"date": "2020-02-25", "close": 31.43, "volume": 511103.0}, {"date": "2020-02-26", "close": 32.06, "volume": 920701.0}, {"date": "2020-02-27", "close": 30.68, "volume": 954864.0}, {"date": "2020-02-28", "close": 29.68, "volume": 825517.0}, {"date": "2020-03-02", "close": 31.04, "volume": 652548.0}, {"date": "2020-03-03", "close": 30.3, "volume": 594256.0}, {"date": "2020-03-04", "close": 30.46, "volume": 367308.0}, {"date": "2020-03-05", "close": 29.06, "volume": 464546.0}, {"date": "2020-03-06", "close": 28.81, "volume": 391930.0}, {"date": "2020-03-09", "close": 26.25, "volume": 606536.0}, {"date": "2020-03-10", "close": 27.04, "volume": 534579.0}, {"date": "2020-03-11", "close": 26.45, "volume": 539199.0}, {"date": "2020-03-12", "close": 23.8, "volume": 650186.0}, {"date": "2020-03-13", "close": 25.88, "volume": 619893.0}, {"date": "2020-03-16", "close": 22.44, "volume": 820445.0}, {"date": "2020-03-17", "close": 22.01, "volume": 1019247.0}, {"date": "2020-03-18", "close": 20.56, "volume": 918039.0}, {"date": "2020-03-19", "close": 22.5, "volume": 1112056.0}, {"date": "2020-03-20", "close": 20.57, "volume": 900472.0}, {"date": "2020-03-23", "close": 18.83, "volume": 573945.0}, {"date": "2020-03-24", "close": 21.83, "volume": 408146.0}, {"date": "2020-03-25", "close": 22.26, "volume": 608101.0}, {"date": "2020-03-26", "close": 22.88, "volume": 548978.0}, {"date": "2020-03-27", "close": 22.18, "volume": 336177.0}, {"date": "2020-03-30", "close": 22.94, "volume": 382676.0}, {"date": "2020-03-31", "close": 22.73, "volume": 524216.0}, {"date": "2020-04-01", "close": 21.82, "volume": 472539.0}, {"date": "2020-04-02", "close": 21.52, "volume": 592481.0}, {"date": "2020-04-03", "close": 20.28, "volume": 521587.0}, {"date": "2020-04-06", "close": 22.95, "volume": 419476.0}, {"date": "2020-04-07", "close": 23.08, "volume": 330905.0}, {"date": "2020-04-08", "close": 23.81, "volume": 406668.0}, {"date": "2020-04-09", "close": 25.22, "volume": 300998.0}, {"date": "2020-04-13", "close": 23.71, "volume": 301153.0}, {"date": "2020-04-14", "close": 24.1, "volume": 284217.0}, {"date": "2020-04-15", "close": 22.8, "volume": 312761.0}, {"date": "2020-04-16", "close": 22.7, "volume": 426735.0}, {"date": "2020-04-17", "close": 23.92, "volume": 313929.0}, {"date": "2020-04-20", "close": 23.27, "volume": 706234.0}, {"date": "2020-04-21", "close": 22.55, "volume": 308259.0}, {"date": "2020-04-22", "close": 23.15, "volume": 249363.0}, {"date": "2020-04-23", "close": 23.26, "volume": 242854.0}, {"date": "2020-04-24", "close": 23.29, "volume": 271904.0}, {"date": "2020-04-27", "close": 24.08, "volume": 351077.0}, {"date": "2020-04-28", "close": 24.19, "volume": 324902.0}, {"date": "2020-04-29", "close": 26.2, "volume": 277324.0}, {"date": "2020-04-30", "close": 25.34, "volume": 390847.0}, {"date": "2020-05-01", "close": 25.22, "volume": 354060.0}, {"date": "2020-05-04", "close": 25.56, "volume": 499346.0}, {"date": "2020-05-05", "close": 25.32, "volume": 604643.0}, {"date": "2020-05-06", "close": 25.08, "volume": 371220.0}, {"date": "2020-05-07", "close": 25.78, "volume": 310746.0}, {"date": "2020-05-08", "close": 26.0, "volume": 368795.0}, {"date": "2020-05-11", "close": 26.0, "volume": 671225.0}, {"date": "2020-05-12", "close": 25.9, "volume": 823755.0}, {"date": "2020-05-13", "close": 25.07, "volume": 666493.0}, {"date": "2020-05-14", "close": 25.54, "volume": 445028.0}, {"date": "2020-05-15", "close": 25.47, "volume": 1078103.0}, {"date": "2020-05-18", "close": 27.44, "volume": 426206.0}, {"date": "2020-05-19", "close": 27.6, "volume": 467323.0}, {"date": "2020-05-20", "close": 28.25, "volume": 555263.0}, {"date": "2020-05-21", "close": 27.76, "volume": 266827.0}, {"date": "2020-05-22", "close": 27.77, "volume": 265112.0}, {"date": "2020-05-26", "close": 28.72, "volume": 465181.0}, {"date": "2020-05-27", "close": 29.6, "volume": 349147.0}, {"date": "2020-05-28", "close": 29.39, "volume": 322722.0}, {"date": "2020-05-29", "close": 29.12, "volume": 418094.0}, {"date": "2020-06-01", "close": 29.35, "volume": 273011.0}, {"date": "2020-06-02", "close": 29.75, "volume": 171599.0}, {"date": "2020-06-03", "close": 30.17, "volume": 350976.0}, {"date": "2020-06-04", "close": 30.08, "volume": 412591.0}, {"date": "2020-06-05", "close": 31.24, "volume": 631540.0}, {"date": "2020-06-08", "close": 31.65, "volume": 435249.0}, {"date": "2020-06-09", "close": 30.94, "volume": 301758.0}, {"date": "2020-06-10", "close": 29.77, "volume": 435173.0}, {"date": "2020-06-11", "close": 27.97, "volume": 414378.0}, {"date": "2020-06-12", "close": 28.89, "volume": 395906.0}, {"date": "2020-06-15", "close": 29.65, "volume": 387393.0}, {"date": "2020-06-16", "close": 30.44, "volume": 495885.0}, {"date": "2020-06-17", "close": 29.45, "volume": 408054.0}, {"date": "2020-06-18", "close": 29.39, "volume": 390486.0}, {"date": "2020-06-19", "close": 28.4, "volume": 912250.0}, {"date": "2020-06-22", "close": 28.33, "volume": 539346.0}, {"date": "2020-06-23", "close": 28.74, "volume": 514215.0}, {"date": "2020-06-24", "close": 27.42, "volume": 438361.0}, {"date": "2020-06-25", "close": 27.96, "volume": 498883.0}, {"date": "2020-06-26", "close": 27.0, "volume": 732497.0}, {"date": "2020-06-29", "close": 27.66, "volume": 452122.0}, {"date": "2020-06-30", "close": 28.1, "volume": 649238.0}, {"date": "2020-07-01", "close": 27.89, "volume": 234261.0}, {"date": "2020-07-02", "close": 27.89, "volume": 310319.0}, {"date": "2020-07-06", "close": 27.66, "volume": 223485.0}, {"date": "2020-07-07", "close": 27.37, "volume": 334177.0}, {"date": "2020-07-08", "close": 27.35, "volume": 226440.0}, {"date": "2020-07-09", "close": 26.46, "volume": 363260.0}, {"date": "2020-07-10", "close": 26.7, "volume": 571040.0}, {"date": "2020-07-13", "close": 26.65, "volume": 494514.0}, {"date": "2020-07-14", "close": 26.8, "volume": 348074.0}, {"date": "2020-07-15", "close": 27.93, "volume": 614679.0}, {"date": "2020-07-16", "close": 28.24, "volume": 450689.0}, {"date": "2020-07-17", "close": 28.53, "volume": 320438.0}, {"date": "2020-07-20", "close": 28.15, "volume": 651529.0}, {"date": "2020-07-21", "close": 29.22, "volume": 571259.0}, {"date": "2020-07-22", "close": 30.49, "volume": 463107.0}, {"date": "2020-07-23", "close": 31.61, "volume": 970858.0}, {"date": "2020-07-24", "close": 31.43, "volume": 641907.0}, {"date": "2020-07-27", "close": 31.32, "volume": 571322.0}, {"date": "2020-07-28", "close": 31.39, "volume": 419161.0}, {"date": "2020-07-29", "close": 31.51, "volume": 503289.0}, {"date": "2020-07-30", "close": 31.36, "volume": 287744.0}, {"date": "2020-07-31", "close": 31.05, "volume": 501396.0}, {"date": "2020-08-03", "close": 31.58, "volume": 630756.0}, {"date": "2020-08-04", "close": 32.18, "volume": 627989.0}, {"date": "2020-08-05", "close": 31.8, "volume": 835184.0}, {"date": "2020-08-06", "close": 31.7, "volume": 780885.0}, {"date": "2020-08-07", "close": 31.97, "volume": 450972.0}, {"date": "2020-08-10", "close": 31.47, "volume": 501064.0}, {"date": "2020-08-11", "close": 30.83, "volume": 577637.0}, {"date": "2020-08-12", "close": 31.0, "volume": 407993.0}, {"date": "2020-08-13", "close": 30.71, "volume": 341078.0}, {"date": "2020-08-14", "close": 30.45, "volume": 240861.0}, {"date": "2020-08-17", "close": 31.16, "volume": 379409.0}, {"date": "2020-08-18", "close": 34.46, "volume": 4407869.0}, {"date": "2020-08-19", "close": 35.92, "volume": 1183877.0}, {"date": "2020-08-20", "close": 35.37, "volume": 381069.0}, {"date": "2020-08-21", "close": 35.3, "volume": 588511.0}, {"date": "2020-08-24", "close": 35.43, "volume": 566103.0}, {"date": "2020-08-25", "close": 35.48, "volume": 457369.0}, {"date": "2020-08-26", "close": 35.18, "volume": 446556.0}, {"date": "2020-08-27", "close": 35.21, "volume": 411590.0}, {"date": "2020-08-28", "close": 35.41, "volume": 271947.0}, {"date": "2020-08-31", "close": 35.02, "volume": 422510.0}, {"date": "2020-09-01", "close": 34.84, "volume": 539339.0}, {"date": "2020-09-02", "close": 35.56, "volume": 509087.0}, {"date": "2020-09-03", "close": 35.16, "volume": 507600.0}, {"date": "2020-09-04", "close": 35.49, "volume": 609936.0}, {"date": "2020-09-08", "close": 34.91, "volume": 401979.0}, {"date": "2020-09-09", "close": 34.74, "volume": 589161.0}, {"date": "2020-09-10", "close": 34.11, "volume": 590060.0}, {"date": "2020-09-11", "close": 33.71, "volume": 600268.0}, {"date": "2020-09-14", "close": 33.7, "volume": 486166.0}, {"date": "2020-09-15", "close": 33.87, "volume": 755034.0}, {"date": "2020-09-16", "close": 34.17, "volume": 349941.0}, {"date": "2020-09-17", "close": 34.57, "volume": 414479.0}, {"date": "2020-09-18", "close": 34.81, "volume": 1221615.0}, {"date": "2020-09-21", "close": 33.81, "volume": 597178.0}, {"date": "2020-09-22", "close": 34.26, "volume": 489379.0}, {"date": "2020-09-23", "close": 33.59, "volume": 430511.0}, {"date": "2020-09-24", "close": 33.61, "volume": 273235.0}, {"date": "2020-09-25", "close": 34.36, "volume": 296663.0}, {"date": "2020-09-28", "close": 34.84, "volume": 275090.0}, {"date": "2020-09-29", "close": 34.87, "volume": 211704.0}, {"date": "2020-09-30", "close": 34.71, "volume": 414904.0}, {"date": "2020-10-01", "close": 35.08, "volume": 359339.0}, {"date": "2020-10-02", "close": 35.26, "volume": 556581.0}, {"date": "2020-10-05", "close": 36.0, "volume": 382237.0}, {"date": "2020-10-06", "close": 35.36, "volume": 496329.0}, {"date": "2020-10-07", "close": 35.36, "volume": 412908.0}, {"date": "2020-10-08", "close": 35.88, "volume": 457688.0}, {"date": "2020-10-09", "close": 36.69, "volume": 252338.0}, {"date": "2020-10-12", "close": 36.1, "volume": 293916.0}, {"date": "2020-10-13", "close": 35.83, "volume": 321279.0}, {"date": "2020-10-14", "close": 36.08, "volume": 389978.0}, {"date": "2020-10-15", "close": 36.19, "volume": 311066.0}, {"date": "2020-10-16", "close": 36.12, "volume": 207445.0}, {"date": "2020-10-19", "close": 35.5, "volume": 291933.0}, {"date": "2020-10-20", "close": 35.78, "volume": 203517.0}, {"date": "2020-10-21", "close": 35.48, "volume": 199331.0}, {"date": "2020-10-22", "close": 35.82, "volume": 220219.0}, {"date": "2020-10-23", "close": 36.14, "volume": 177856.0}, {"date": "2020-10-26", "close": 35.36, "volume": 265369.0}, {"date": "2020-10-27", "close": 34.61, "volume": 240635.0}, {"date": "2020-10-28", "close": 34.0, "volume": 500771.0}, {"date": "2020-10-29", "close": 34.48, "volume": 516019.0}, {"date": "2020-10-30", "close": 33.28, "volume": 721025.0}, {"date": "2020-11-02", "close": 33.65, "volume": 401866.0}, {"date": "2020-11-03", "close": 34.01, "volume": 549200.0}, {"date": "2020-11-04", "close": 34.18, "volume": 358584.0}, {"date": "2020-11-05", "close": 35.37, "volume": 339022.0}, {"date": "2020-11-06", "close": 35.33, "volume": 217871.0}, {"date": "2020-11-09", "close": 35.23, "volume": 564831.0}, {"date": "2020-11-10", "close": 35.58, "volume": 380779.0}, {"date": "2020-11-11", "close": 36.04, "volume": 303091.0}, {"date": "2020-11-12", "close": 35.49, "volume": 268640.0}, {"date": "2020-11-13", "close": 36.09, "volume": 225348.0}, {"date": "2020-11-16", "close": 36.21, "volume": 488504.0}, {"date": "2020-11-17", "close": 37.0, "volume": 760305.0}, {"date": "2020-11-18", "close": 36.4, "volume": 561554.0}, {"date": "2020-11-19", "close": 36.4, "volume": 240367.0}, {"date": "2020-11-20", "close": 36.57, "volume": 379695.0}, {"date": "2020-11-23", "close": 37.5, "volume": 476864.0}, {"date": "2020-11-24", "close": 38.4, "volume": 418954.0}, {"date": "2020-11-25", "close": 37.85, "volume": 330257.0}, {"date": "2020-11-27", "close": 37.56, "volume": 92119.0}, {"date": "2020-11-30", "close": 37.17, "volume": 393932.0}, {"date": "2020-12-01", "close": 37.82, "volume": 321348.0}, {"date": "2020-12-02", "close": 38.78, "volume": 738579.0}, {"date": "2020-12-03", "close": 38.28, "volume": 368302.0}, {"date": "2020-12-04", "close": 39.22, "volume": 240203.0}, {"date": "2020-12-07", "close": 39.23, "volume": 287202.0}, {"date": "2020-12-08", "close": 39.49, "volume": 233744.0}, {"date": "2020-12-09", "close": 39.66, "volume": 437537.0}, {"date": "2020-12-10", "close": 39.87, "volume": 376706.0}, {"date": "2020-12-11", "close": 40.3, "volume": 642645.0}, {"date": "2020-12-14", "close": 40.59, "volume": 476310.0}, {"date": "2020-12-15", "close": 41.01, "volume": 365581.0}, {"date": "2020-12-16", "close": 39.97, "volume": 462640.0}, {"date": "2020-12-17", "close": 41.17, "volume": 444088.0}, {"date": "2020-12-18", "close": 42.04, "volume": 1070363.0}, {"date": "2020-12-21", "close": 40.69, "volume": 316666.0}, {"date": "2020-12-22", "close": 39.65, "volume": 330056.0}, {"date": "2020-12-23", "close": 39.4, "volume": 244111.0}, {"date": "2020-12-24", "close": 40.03, "volume": 109487.0}, {"date": "2020-12-28", "close": 39.85, "volume": 312820.0}, {"date": "2020-12-29", "close": 39.43, "volume": 249752.0}, {"date": "2020-12-30", "close": 39.33, "volume": 288807.0}, {"date": "2020-12-31", "close": 39.32, "volume": 379064.0}, {"date": "2021-01-04", "close": 38.33, "volume": 499994.0}, {"date": "2021-01-05", "close": 38.33, "volume": 351585.0}, {"date": "2021-01-06", "close": 39.49, "volume": 444246.0}, {"date": "2021-01-07", "close": 39.61, "volume": 209951.0}, {"date": "2021-01-08", "close": 39.85, "volume": 326427.0}, {"date": "2021-01-11", "close": 39.85, "volume": 215175.0}, {"date": "2021-01-12", "close": 39.79, "volume": 197609.0}, {"date": "2021-01-13", "close": 39.58, "volume": 356823.0}, {"date": "2021-01-14", "close": 39.41, "volume": 647587.0}, {"date": "2021-01-15", "close": 38.38, "volume": 838023.0}, {"date": "2021-01-19", "close": 38.62, "volume": 359756.0}, {"date": "2021-01-20", "close": 38.68, "volume": 233577.0}, {"date": "2021-01-21", "close": 38.17, "volume": 304271.0}, {"date": "2021-01-22", "close": 37.43, "volume": 309453.0}, {"date": "2021-01-25", "close": 36.65, "volume": 492786.0}, {"date": "2021-01-26", "close": 35.99, "volume": 289871.0}, {"date": "2021-01-27", "close": 34.8, "volume": 489713.0}, {"date": "2021-01-28", "close": 36.0, "volume": 754061.0}, {"date": "2021-01-29", "close": 34.7, "volume": 303219.0}, {"date": "2021-02-01", "close": 35.55, "volume": 278153.0}, {"date": "2021-02-02", "close": 36.72, "volume": 189245.0}, {"date": "2021-02-03", "close": 36.5, "volume": 301184.0}, {"date": "2021-02-04", "close": 37.56, "volume": 335247.0}, {"date": "2021-02-05", "close": 37.58, "volume": 266036.0}, {"date": "2021-02-08", "close": 38.0, "volume": 270569.0}, {"date": "2021-02-09", "close": 37.9, "volume": 311705.0}, {"date": "2021-02-10", "close": 38.22, "volume": 425563.0}, {"date": "2021-02-11", "close": 38.76, "volume": 390722.0}, {"date": "2021-02-12", "close": 38.29, "volume": 327330.0}, {"date": "2021-02-16", "close": 37.96, "volume": 298643.0}, {"date": "2021-02-17", "close": 37.62, "volume": 249724.0}, {"date": "2021-02-18", "close": 37.24, "volume": 267118.0}, {"date": "2021-02-19", "close": 37.06, "volume": 351394.0}, {"date": "2021-02-22", "close": 36.91, "volume": 269705.0}, {"date": "2021-02-23", "close": 37.3, "volume": 436727.0}, {"date": "2021-02-24", "close": 38.49, "volume": 346929.0}, {"date": "2021-02-25", "close": 37.73, "volume": 390081.0}, {"date": "2021-02-26", "close": 38.9, "volume": 664502.0}, {"date": "2021-03-01", "close": 36.76, "volume": 1098745.0}, {"date": "2021-03-02", "close": 36.03, "volume": 872145.0}, {"date": "2021-03-03", "close": 36.64, "volume": 795547.0}, {"date": "2021-03-04", "close": 36.5, "volume": 788894.0}, {"date": "2021-03-05", "close": 36.97, "volume": 596722.0}, {"date": "2021-03-08", "close": 37.6, "volume": 535339.0}, {"date": "2021-03-09", "close": 36.1, "volume": 704772.0}, {"date": "2021-03-10", "close": 36.76, "volume": 557519.0}, {"date": "2021-03-11", "close": 37.42, "volume": 428503.0}, {"date": "2021-03-12", "close": 37.71, "volume": 373959.0}, {"date": "2021-03-15", "close": 38.05, "volume": 419490.0}, {"date": "2021-03-16", "close": 37.97, "volume": 427725.0}, {"date": "2021-03-17", "close": 39.05, "volume": 540442.0}, {"date": "2021-03-18", "close": 38.24, "volume": 633317.0}, {"date": "2021-03-19", "close": 38.19, "volume": 982000.0}, {"date": "2021-03-22", "close": 37.66, "volume": 300829.0}, {"date": "2021-03-23", "close": 36.69, "volume": 349414.0}, {"date": "2021-03-24", "close": 36.4, "volume": 261506.0}, {"date": "2021-03-25", "close": 36.75, "volume": 320351.0}, {"date": "2021-03-26", "close": 37.56, "volume": 239602.0}, {"date": "2021-03-29", "close": 37.13, "volume": 345956.0}, {"date": "2021-03-30", "close": 37.16, "volume": 269003.0}, {"date": "2021-03-31", "close": 37.22, "volume": 517224.0}, {"date": "2021-04-01", "close": 38.18, "volume": 186106.0}, {"date": "2021-04-05", "close": 38.74, "volume": 323343.0}, {"date": "2021-04-06", "close": 39.09, "volume": 404669.0}, {"date": "2021-04-07", "close": 38.61, "volume": 321209.0}, {"date": "2021-04-08", "close": 39.67, "volume": 395237.0}, {"date": "2021-04-09", "close": 39.56, "volume": 167980.0}, {"date": "2021-04-12", "close": 39.81, "volume": 263217.0}, {"date": "2021-04-13", "close": 39.78, "volume": 225656.0}, {"date": "2021-04-14", "close": 39.92, "volume": 227276.0}, {"date": "2021-04-15", "close": 40.94, "volume": 284622.0}, {"date": "2021-04-16", "close": 40.74, "volume": 210448.0}, {"date": "2021-04-19", "close": 40.55, "volume": 336613.0}, {"date": "2021-04-20", "close": 39.68, "volume": 464146.0}, {"date": "2021-04-21", "close": 40.25, "volume": 181278.0}, {"date": "2021-04-22", "close": 40.22, "volume": 494016.0}, {"date": "2021-04-23", "close": 39.31, "volume": 622347.0}, {"date": "2021-04-26", "close": 40.29, "volume": 341253.0}, {"date": "2021-04-27", "close": 40.46, "volume": 195592.0}, {"date": "2021-04-28", "close": 41.07, "volume": 305518.0}, {"date": "2021-04-29", "close": 42.21, "volume": 472094.0}, {"date": "2021-04-30", "close": 39.9, "volume": 1151996.0}, {"date": "2021-05-03", "close": 40.18, "volume": 514616.0}, {"date": "2021-05-04", "close": 40.61, "volume": 554191.0}, {"date": "2021-05-05", "close": 41.15, "volume": 344555.0}, {"date": "2021-05-06", "close": 42.53, "volume": 374657.0}, {"date": "2021-05-07", "close": 42.88, "volume": 449241.0}, {"date": "2021-05-10", "close": 42.92, "volume": 529669.0}, {"date": "2021-05-11", "close": 44.31, "volume": 489643.0}, {"date": "2021-05-12", "close": 42.35, "volume": 386165.0}, {"date": "2021-05-13", "close": 43.72, "volume": 342670.0}, {"date": "2021-05-14", "close": 43.61, "volume": 260795.0}, {"date": "2021-05-17", "close": 43.52, "volume": 193171.0}, {"date": "2021-05-18", "close": 43.13, "volume": 413913.0}, {"date": "2021-05-19", "close": 42.94, "volume": 241374.0}, {"date": "2021-05-20", "close": 43.56, "volume": 200464.0}, {"date": "2021-05-21", "close": 43.23, "volume": 388833.0}, {"date": "2021-05-24", "close": 43.51, "volume": 185453.0}, {"date": "2021-05-25", "close": 43.08, "volume": 255380.0}, {"date": "2021-05-26", "close": 43.62, "volume": 238012.0}, {"date": "2021-05-27", "close": 43.6, "volume": 317623.0}, {"date": "2021-05-28", "close": 43.53, "volume": 263987.0}, {"date": "2021-06-01", "close": 43.57, "volume": 278929.0}, {"date": "2021-06-02", "close": 43.96, "volume": 259497.0}, {"date": "2021-06-03", "close": 43.91, "volume": 189786.0}, {"date": "2021-06-04", "close": 44.31, "volume": 131721.0}, {"date": "2021-06-07", "close": 44.23, "volume": 195634.0}, {"date": "2021-06-08", "close": 43.58, "volume": 576245.0}, {"date": "2021-06-09", "close": 43.54, "volume": 212717.0}, {"date": "2021-06-10", "close": 43.73, "volume": 130842.0}, {"date": "2021-06-11", "close": 44.09, "volume": 224605.0}, {"date": "2021-06-14", "close": 44.1, "volume": 222093.0}, {"date": "2021-06-15", "close": 44.07, "volume": 239278.0}, {"date": "2021-06-16", "close": 43.98, "volume": 235947.0}, {"date": "2021-06-17", "close": 44.24, "volume": 334386.0}, {"date": "2021-06-18", "close": 42.75, "volume": 570156.0}, {"date": "2021-06-21", "close": 43.2, "volume": 233720.0}, {"date": "2021-06-22", "close": 43.53, "volume": 148831.0}, {"date": "2021-06-23", "close": 43.64, "volume": 235596.0}, {"date": "2021-06-24", "close": 44.18, "volume": 165438.0}, {"date": "2021-06-25", "close": 44.42, "volume": 608251.0}, {"date": "2021-06-28", "close": 43.85, "volume": 184726.0}, {"date": "2021-06-29", "close": 43.3, "volume": 198680.0}, {"date": "2021-06-30", "close": 43.65, "volume": 174310.0}, {"date": "2021-07-01", "close": 44.16, "volume": 313568.0}, {"date": "2021-07-02", "close": 44.54, "volume": 211144.0}, {"date": "2021-07-06", "close": 43.57, "volume": 350527.0}, {"date": "2021-07-07", "close": 43.48, "volume": 249175.0}, {"date": "2021-07-08", "close": 43.31, "volume": 377197.0}, {"date": "2021-07-09", "close": 43.91, "volume": 170750.0}, {"date": "2021-07-12", "close": 44.08, "volume": 153284.0}, {"date": "2021-07-13", "close": 44.06, "volume": 199683.0}, {"date": "2021-07-14", "close": 44.09, "volume": 165211.0}, {"date": "2021-07-15", "close": 43.34, "volume": 182508.0}, {"date": "2021-07-16", "close": 42.81, "volume": 183777.0}, {"date": "2021-07-19", "close": 41.57, "volume": 324425.0}, {"date": "2021-07-20", "close": 41.93, "volume": 403994.0}, {"date": "2021-07-21", "close": 42.04, "volume": 256264.0}, {"date": "2021-07-22", "close": 43.01, "volume": 363149.0}, {"date": "2021-07-23", "close": 43.41, "volume": 153940.0}, {"date": "2021-07-26", "close": 43.09, "volume": 150025.0}, {"date": "2021-07-27", "close": 43.05, "volume": 145711.0}, {"date": "2021-07-28", "close": 43.07, "volume": 114966.0}, {"date": "2021-07-29", "close": 43.27, "volume": 220844.0}, {"date": "2021-07-30", "close": 43.7, "volume": 287054.0}, {"date": "2021-08-02", "close": 43.06, "volume": 422182.0}, {"date": "2021-08-03", "close": 42.52, "volume": 719529.0}, {"date": "2021-08-04", "close": 45.02, "volume": 424624.0}, {"date": "2021-08-05", "close": 45.57, "volume": 272916.0}, {"date": "2021-08-06", "close": 45.93, "volume": 339100.0}, {"date": "2021-08-09", "close": 46.0, "volume": 171624.0}, {"date": "2021-08-10", "close": 45.98, "volume": 389249.0}, {"date": "2021-08-11", "close": 46.36, "volume": 189085.0}, {"date": "2021-08-12", "close": 46.48, "volume": 154058.0}, {"date": "2021-08-13", "close": 46.66, "volume": 188037.0}, {"date": "2021-08-16", "close": 46.43, "volume": 128438.0}, {"date": "2021-08-17", "close": 46.3, "volume": 237886.0}, {"date": "2021-08-18", "close": 45.85, "volume": 296178.0}, {"date": "2021-08-19", "close": 45.94, "volume": 276785.0}, {"date": "2021-08-20", "close": 46.26, "volume": 223440.0}, {"date": "2021-08-23", "close": 46.69, "volume": 188200.0}, {"date": "2021-08-24", "close": 46.27, "volume": 174209.0}, {"date": "2021-08-25", "close": 46.24, "volume": 146239.0}, {"date": "2021-08-26", "close": 46.0, "volume": 181245.0}, {"date": "2021-08-27", "close": 46.38, "volume": 318987.0}, {"date": "2021-08-30", "close": 46.07, "volume": 212871.0}, {"date": "2021-08-31", "close": 46.25, "volume": 197955.0}, {"date": "2021-09-01", "close": 46.6, "volume": 213187.0}, {"date": "2021-09-02", "close": 46.24, "volume": 169707.0}, {"date": "2021-09-03", "close": 46.3, "volume": 216050.0}, {"date": "2021-09-07", "close": 45.87, "volume": 329424.0}, {"date": "2021-09-08", "close": 46.07, "volume": 147836.0}, {"date": "2021-09-09", "close": 45.69, "volume": 181943.0}, {"date": "2021-09-10", "close": 45.47, "volume": 259974.0}, {"date": "2021-09-13", "close": 45.84, "volume": 205180.0}, {"date": "2021-09-14", "close": 45.72, "volume": 252748.0}, {"date": "2021-09-15", "close": 45.72, "volume": 244557.0}, {"date": "2021-09-16", "close": 45.55, "volume": 242443.0}, {"date": "2021-09-17", "close": 45.95, "volume": 986680.0}, {"date": "2021-09-20", "close": 45.5, "volume": 281501.0}, {"date": "2021-09-21", "close": 45.47, "volume": 252105.0}, {"date": "2021-09-22", "close": 46.05, "volume": 174637.0}, {"date": "2021-09-23", "close": 46.76, "volume": 225014.0}, {"date": "2021-09-24", "close": 46.88, "volume": 186586.0}, {"date": "2021-09-27", "close": 47.12, "volume": 169976.0}, {"date": "2021-09-28", "close": 46.61, "volume": 253268.0}, {"date": "2021-09-29", "close": 47.27, "volume": 202769.0}, {"date": "2021-09-30", "close": 45.72, "volume": 192892.0}, {"date": "2021-10-01", "close": 46.58, "volume": 218892.0}, {"date": "2021-10-04", "close": 46.8, "volume": 279168.0}, {"date": "2021-10-05", "close": 46.94, "volume": 204449.0}, {"date": "2021-10-06", "close": 47.05, "volume": 153394.0}, {"date": "2021-10-07", "close": 48.1, "volume": 310259.0}, {"date": "2021-10-08", "close": 47.45, "volume": 114260.0}, {"date": "2021-10-11", "close": 46.69, "volume": 93637.0}, {"date": "2021-10-12", "close": 46.33, "volume": 237069.0}, {"date": "2021-10-13", "close": 46.43, "volume": 117943.0}, {"date": "2021-10-14", "close": 46.93, "volume": 106836.0}, {"date": "2021-10-15", "close": 47.91, "volume": 149901.0}, {"date": "2021-10-18", "close": 47.9, "volume": 151945.0}, {"date": "2021-10-19", "close": 48.14, "volume": 90099.0}, {"date": "2021-10-20", "close": 47.67, "volume": 166323.0}, {"date": "2021-10-21", "close": 47.26, "volume": 152267.0}, {"date": "2021-10-22", "close": 46.69, "volume": 128485.0}, {"date": "2021-10-25", "close": 46.69, "volume": 200130.0}, {"date": "2021-10-26", "close": 46.01, "volume": 170965.0}, {"date": "2021-10-27", "close": 44.15, "volume": 303761.0}, {"date": "2021-10-28", "close": 44.53, "volume": 370103.0}, {"date": "2021-10-29", "close": 45.21, "volume": 309950.0}, {"date": "2021-11-01", "close": 46.69, "volume": 276990.0}, {"date": "2021-11-02", "close": 43.23, "volume": 366957.0}, {"date": "2021-11-03", "close": 42.95, "volume": 289397.0}, {"date": "2021-11-04", "close": 42.34, "volume": 352424.0}, {"date": "2021-11-05", "close": 43.36, "volume": 350377.0}, {"date": "2021-11-08", "close": 43.98, "volume": 259316.0}, {"date": "2021-11-09", "close": 43.77, "volume": 135384.0}, {"date": "2021-11-10", "close": 43.94, "volume": 126966.0}, {"date": "2021-11-11", "close": 43.6, "volume": 97528.0}, {"date": "2021-11-12", "close": 43.77, "volume": 194487.0}, {"date": "2021-11-15", "close": 43.78, "volume": 149429.0}, {"date": "2021-11-16", "close": 44.24, "volume": 171237.0}, {"date": "2021-11-17", "close": 43.79, "volume": 206173.0}, {"date": "2021-11-18", "close": 43.64, "volume": 294925.0}, {"date": "2021-11-19", "close": 43.39, "volume": 330855.0}, {"date": "2021-11-22", "close": 42.79, "volume": 240527.0}, {"date": "2021-11-23", "close": 42.92, "volume": 228602.0}, {"date": "2021-11-24", "close": 43.28, "volume": 171494.0}, {"date": "2021-11-26", "close": 42.01, "volume": 200316.0}, {"date": "2021-11-29", "close": 42.78, "volume": 340408.0}, {"date": "2021-11-30", "close": 41.99, "volume": 587152.0}, {"date": "2021-12-01", "close": 42.53, "volume": 378873.0}, {"date": "2021-12-02", "close": 44.67, "volume": 577901.0}, {"date": "2021-12-03", "close": 47.0, "volume": 1086588.0}, {"date": "2021-12-06", "close": 48.99, "volume": 942819.0}, {"date": "2021-12-07", "close": 50.04, "volume": 595754.0}, {"date": "2021-12-08", "close": 50.66, "volume": 534975.0}, {"date": "2021-12-09", "close": 50.23, "volume": 542237.0}, {"date": "2021-12-10", "close": 49.18, "volume": 348780.0}, {"date": "2021-12-13", "close": 48.72, "volume": 266164.0}, {"date": "2021-12-14", "close": 47.77, "volume": 476778.0}, {"date": "2021-12-15", "close": 48.46, "volume": 394243.0}, {"date": "2021-12-16", "close": 47.62, "volume": 265102.0}, {"date": "2021-12-17", "close": 47.85, "volume": 1317743.0}, {"date": "2021-12-20", "close": 47.24, "volume": 371819.0}, {"date": "2021-12-21", "close": 48.19, "volume": 309379.0}, {"date": "2021-12-22", "close": 49.12, "volume": 205499.0}, {"date": "2021-12-23", "close": 49.58, "volume": 173441.0}, {"date": "2021-12-27", "close": 49.84, "volume": 159670.0}, {"date": "2021-12-28", "close": 50.4, "volume": 172315.0}, {"date": "2021-12-29", "close": 50.47, "volume": 179731.0}, {"date": "2021-12-30", "close": 50.17, "volume": 233696.0}, {"date": "2021-12-31", "close": 49.98, "volume": 159304.0}, {"date": "2022-01-03", "close": 50.11, "volume": 320937.0}, {"date": "2022-01-04", "close": 50.34, "volume": 201768.0}, {"date": "2022-01-05", "close": 49.15, "volume": 514140.0}, {"date": "2022-01-06", "close": 49.0, "volume": 400995.0}, {"date": "2022-01-07", "close": 48.09, "volume": 237816.0}, {"date": "2022-01-10", "close": 48.44, "volume": 437183.0}, {"date": "2022-01-11", "close": 48.36, "volume": 287765.0}, {"date": "2022-01-12", "close": 48.05, "volume": 276448.0}, {"date": "2022-01-13", "close": 47.59, "volume": 202499.0}, {"date": "2022-01-14", "close": 47.64, "volume": 195259.0}, {"date": "2022-01-18", "close": 46.6, "volume": 283977.0}, {"date": "2022-01-19", "close": 46.38, "volume": 424597.0}, {"date": "2022-01-20", "close": 45.42, "volume": 252733.0}, {"date": "2022-01-21", "close": 44.65, "volume": 540018.0}, {"date": "2022-01-24", "close": 43.19, "volume": 521695.0}, {"date": "2022-01-25", "close": 42.24, "volume": 374066.0}, {"date": "2022-01-26", "close": 41.13, "volume": 397434.0}, {"date": "2022-01-27", "close": 41.57, "volume": 412037.0}, {"date": "2022-01-28", "close": 42.43, "volume": 332116.0}, {"date": "2022-01-31", "close": 43.64, "volume": 473220.0}, {"date": "2022-02-01", "close": 44.09, "volume": 300455.0}, {"date": "2022-02-02", "close": 43.94, "volume": 337448.0}, {"date": "2022-02-03", "close": 41.78, "volume": 278457.0}, {"date": "2022-02-04", "close": 42.27, "volume": 319876.0}, {"date": "2022-02-07", "close": 42.83, "volume": 197230.0}, {"date": "2022-02-08", "close": 43.18, "volume": 206724.0}, {"date": "2022-02-09", "close": 43.42, "volume": 252730.0}, {"date": "2022-02-10", "close": 43.04, "volume": 226508.0}, {"date": "2022-02-11", "close": 43.0, "volume": 200385.0}, {"date": "2022-02-14", "close": 43.41, "volume": 307631.0}, {"date": "2022-02-15", "close": 43.29, "volume": 172483.0}, {"date": "2022-02-16", "close": 43.56, "volume": 297175.0}, {"date": "2022-02-17", "close": 42.6, "volume": 227592.0}, {"date": "2022-02-18", "close": 42.74, "volume": 354249.0}, {"date": "2022-02-22", "close": 42.23, "volume": 224687.0}, {"date": "2022-02-23", "close": 41.13, "volume": 184859.0}, {"date": "2022-02-24", "close": 41.17, "volume": 348280.0}, {"date": "2022-02-25", "close": 41.46, "volume": 522249.0}, {"date": "2022-02-28", "close": 40.36, "volume": 444824.0}, {"date": "2022-03-01", "close": 38.96, "volume": 287486.0}, {"date": "2022-03-02", "close": 39.72, "volume": 227213.0}, {"date": "2022-03-03", "close": 38.98, "volume": 224710.0}, {"date": "2022-03-04", "close": 39.29, "volume": 271440.0}, {"date": "2022-03-07", "close": 38.34, "volume": 301100.0}, {"date": "2022-03-08", "close": 37.56, "volume": 266204.0}, {"date": "2022-03-09", "close": 38.67, "volume": 239149.0}, {"date": "2022-03-10", "close": 38.12, "volume": 296745.0}, {"date": "2022-03-11", "close": 38.74, "volume": 327200.0}, {"date": "2022-03-14", "close": 39.54, "volume": 332201.0}, {"date": "2022-03-15", "close": 39.37, "volume": 402082.0}, {"date": "2022-03-16", "close": 40.71, "volume": 427079.0}, {"date": "2022-03-17", "close": 41.97, "volume": 359393.0}, {"date": "2022-03-18", "close": 42.64, "volume": 583676.0}, {"date": "2022-03-21", "close": 41.71, "volume": 254893.0}, {"date": "2022-03-22", "close": 41.13, "volume": 215989.0}, {"date": "2022-03-23", "close": 40.53, "volume": 215229.0}, {"date": "2022-03-24", "close": 40.48, "volume": 195354.0}, {"date": "2022-03-25", "close": 41.02, "volume": 219287.0}, {"date": "2022-03-28", "close": 40.53, "volume": 195316.0}, {"date": "2022-03-29", "close": 41.88, "volume": 276141.0}, {"date": "2022-03-30", "close": 41.52, "volume": 252506.0}, {"date": "2022-03-31", "close": 40.93, "volume": 290193.0}, {"date": "2022-04-01", "close": 41.53, "volume": 257676.0}, {"date": "2022-04-04", "close": 41.85, "volume": 218472.0}, {"date": "2022-04-05", "close": 41.26, "volume": 178115.0}, {"date": "2022-04-06", "close": 41.07, "volume": 190444.0}, {"date": "2022-04-07", "close": 40.48, "volume": 295925.0}, {"date": "2022-04-08", "close": 40.46, "volume": 194513.0}, {"date": "2022-04-11", "close": 40.42, "volume": 246420.0}, {"date": "2022-04-12", "close": 40.57, "volume": 313145.0}, {"date": "2022-04-13", "close": 40.99, "volume": 214895.0}, {"date": "2022-04-14", "close": 40.72, "volume": 196067.0}, {"date": "2022-04-18", "close": 41.35, "volume": 268925.0}, {"date": "2022-04-19", "close": 41.2, "volume": 341910.0}, {"date": "2022-04-20", "close": 40.99, "volume": 187476.0}, {"date": "2022-04-21", "close": 40.1, "volume": 172269.0}, {"date": "2022-04-22", "close": 38.36, "volume": 244234.0}, {"date": "2022-04-25", "close": 38.96, "volume": 309000.0}, {"date": "2022-04-26", "close": 37.52, "volume": 369275.0}, {"date": "2022-04-27", "close": 38.29, "volume": 320493.0}, {"date": "2022-04-28", "close": 39.16, "volume": 319076.0}, {"date": "2022-04-29", "close": 39.4, "volume": 460782.0}, {"date": "2022-05-02", "close": 39.62, "volume": 360055.0}, {"date": "2022-05-03", "close": 40.38, "volume": 265943.0}, {"date": "2022-05-04", "close": 40.99, "volume": 244571.0}, {"date": "2022-05-05", "close": 38.93, "volume": 260144.0}, {"date": "2022-05-06", "close": 38.51, "volume": 398794.0}, {"date": "2022-05-09", "close": 38.16, "volume": 264433.0}, {"date": "2022-05-10", "close": 37.93, "volume": 268808.0}, {"date": "2022-05-11", "close": 36.93, "volume": 351385.0}, {"date": "2022-05-12", "close": 38.32, "volume": 410546.0}, {"date": "2022-05-13", "close": 38.35, "volume": 238393.0}, {"date": "2022-05-16", "close": 37.77, "volume": 210519.0}, {"date": "2022-05-17", "close": 38.47, "volume": 254052.0}, {"date": "2022-05-18", "close": 37.58, "volume": 264370.0}, {"date": "2022-05-19", "close": 37.48, "volume": 223860.0}, {"date": "2022-05-20", "close": 37.87, "volume": 213960.0}, {"date": "2022-05-23", "close": 37.99, "volume": 333871.0}, {"date": "2022-05-24", "close": 36.72, "volume": 251096.0}, {"date": "2022-05-25", "close": 37.43, "volume": 186049.0}, {"date": "2022-05-26", "close": 37.97, "volume": 191786.0}, {"date": "2022-05-27", "close": 38.33, "volume": 150858.0}, {"date": "2022-05-31", "close": 37.94, "volume": 482885.0}, {"date": "2022-06-01", "close": 37.91, "volume": 165399.0}, {"date": "2022-06-02", "close": 38.28, "volume": 170077.0}, {"date": "2022-06-03", "close": 37.56, "volume": 162382.0}, {"date": "2022-06-06", "close": 37.78, "volume": 234419.0}, {"date": "2022-06-07", "close": 38.38, "volume": 193830.0}, {"date": "2022-06-08", "close": 37.78, "volume": 148853.0}, {"date": "2022-06-09", "close": 36.78, "volume": 188473.0}, {"date": "2022-06-10", "close": 36.48, "volume": 213813.0}, {"date": "2022-06-13", "close": 34.76, "volume": 243011.0}, {"date": "2022-06-14", "close": 35.22, "volume": 215625.0}, {"date": "2022-06-15", "close": 35.35, "volume": 297925.0}, {"date": "2022-06-16", "close": 34.14, "volume": 431203.0}, {"date": "2022-06-17", "close": 33.57, "volume": 631138.0}, {"date": "2022-06-21", "close": 34.33, "volume": 261559.0}, {"date": "2022-06-22", "close": 34.73, "volume": 216077.0}, {"date": "2022-06-23", "close": 34.84, "volume": 152761.0}, {"date": "2022-06-24", "close": 36.45, "volume": 668133.0}, {"date": "2022-06-27", "close": 36.68, "volume": 277502.0}, {"date": "2022-06-28", "close": 36.21, "volume": 269540.0}, {"date": "2022-06-29", "close": 36.41, "volume": 205015.0}, {"date": "2022-06-30", "close": 36.88, "volume": 361160.0}, {"date": "2022-07-01", "close": 36.18, "volume": 236980.0}, {"date": "2022-07-05", "close": 36.86, "volume": 278160.0}, {"date": "2022-07-06", "close": 36.66, "volume": 157730.0}, {"date": "2022-07-07", "close": 37.07, "volume": 167069.0}, {"date": "2022-07-08", "close": 36.81, "volume": 164554.0}, {"date": "2022-07-11", "close": 36.35, "volume": 118285.0}, {"date": "2022-07-12", "close": 35.87, "volume": 144790.0}, {"date": "2022-07-13", "close": 35.47, "volume": 153293.0}, {"date": "2022-07-14", "close": 35.48, "volume": 124033.0}, {"date": "2022-07-15", "close": 36.31, "volume": 182573.0}, {"date": "2022-07-18", "close": 36.08, "volume": 162973.0}, {"date": "2022-07-19", "close": 37.15, "volume": 204197.0}, {"date": "2022-07-20", "close": 37.5, "volume": 158766.0}, {"date": "2022-07-21", "close": 37.83, "volume": 179494.0}, {"date": "2022-07-22", "close": 37.83, "volume": 174604.0}, {"date": "2022-07-25", "close": 37.81, "volume": 178291.0}, {"date": "2022-07-26", "close": 37.81, "volume": 115576.0}, {"date": "2022-07-27", "close": 38.81, "volume": 173118.0}, {"date": "2022-07-28", "close": 39.21, "volume": 147350.0}, {"date": "2022-07-29", "close": 38.99, "volume": 245793.0}, {"date": "2022-08-01", "close": 39.76, "volume": 181222.0}, {"date": "2022-08-02", "close": 39.0, "volume": 137347.0}, {"date": "2022-08-03", "close": 39.88, "volume": 160726.0}, {"date": "2022-08-04", "close": 39.63, "volume": 217980.0}, {"date": "2022-08-05", "close": 36.87, "volume": 285519.0}, {"date": "2022-08-08", "close": 36.81, "volume": 263754.0}, {"date": "2022-08-09", "close": 36.21, "volume": 236686.0}, {"date": "2022-08-10", "close": 33.76, "volume": 1416382.0}, {"date": "2022-08-11", "close": 33.6, "volume": 3994458.0}, {"date": "2022-08-12", "close": 34.81, "volume": 2885590.0}, {"date": "2022-08-15", "close": 34.8, "volume": 445494.0}, {"date": "2022-08-16", "close": 34.97, "volume": 534741.0}, {"date": "2022-08-17", "close": 34.46, "volume": 243274.0}, {"date": "2022-08-18", "close": 34.82, "volume": 406131.0}, {"date": "2022-08-19", "close": 34.45, "volume": 388603.0}, {"date": "2022-08-22", "close": 34.0, "volume": 294597.0}, {"date": "2022-08-23", "close": 33.68, "volume": 439394.0}, {"date": "2022-08-24", "close": 33.61, "volume": 478209.0}, {"date": "2022-08-25", "close": 34.24, "volume": 277592.0}, {"date": "2022-08-26", "close": 33.45, "volume": 420399.0}, {"date": "2022-08-29", "close": 33.52, "volume": 311486.0}, {"date": "2022-08-30", "close": 33.48, "volume": 439553.0}, {"date": "2022-08-31", "close": 33.6, "volume": 560598.0}, {"date": "2022-09-01", "close": 33.81, "volume": 540320.0}, {"date": "2022-09-02", "close": 33.37, "volume": 391421.0}, {"date": "2022-09-06", "close": 33.48, "volume": 513048.0}, {"date": "2022-09-07", "close": 34.25, "volume": 303265.0}, {"date": "2022-09-08", "close": 34.21, "volume": 280147.0}, {"date": "2022-09-09", "close": 34.62, "volume": 186067.0}, {"date": "2022-09-12", "close": 35.26, "volume": 259677.0}, {"date": "2022-09-13", "close": 34.03, "volume": 288098.0}, {"date": "2022-09-14", "close": 34.0, "volume": 458787.0}, {"date": "2022-09-15", "close": 33.75, "volume": 395882.0}, {"date": "2022-09-16", "close": 33.03, "volume": 667559.0}, {"date": "2022-09-19", "close": 33.1, "volume": 315512.0}, {"date": "2022-09-20", "close": 32.51, "volume": 211324.0}, {"date": "2022-09-21", "close": 31.85, "volume": 508007.0}, {"date": "2022-09-22", "close": 31.92, "volume": 768628.0}, {"date": "2022-09-23", "close": 31.94, "volume": 485735.0}, {"date": "2022-09-26", "close": 31.07, "volume": 559754.0}, {"date": "2022-09-27", "close": 31.0, "volume": 352894.0}, {"date": "2022-09-28", "close": 31.54, "volume": 843225.0}, {"date": "2022-09-29", "close": 31.97, "volume": 578247.0}, {"date": "2022-09-30", "close": 31.35, "volume": 576576.0}, {"date": "2022-10-03", "close": 32.31, "volume": 520864.0}, {"date": "2022-10-04", "close": 33.29, "volume": 334882.0}, {"date": "2022-10-05", "close": 33.0, "volume": 347406.0}, {"date": "2022-10-06", "close": 32.53, "volume": 199360.0}, {"date": "2022-10-07", "close": 32.22, "volume": 308193.0}, {"date": "2022-10-10", "close": 32.19, "volume": 287316.0}, {"date": "2022-10-11", "close": 32.0, "volume": 385800.0}, {"date": "2022-10-12", "close": 31.99, "volume": 236507.0}, {"date": "2022-10-13", "close": 32.93, "volume": 435252.0}, {"date": "2022-10-14", "close": 32.39, "volume": 310240.0}, {"date": "2022-10-17", "close": 33.31, "volume": 318860.0}, {"date": "2022-10-18", "close": 33.59, "volume": 224483.0}, {"date": "2022-10-19", "close": 33.38, "volume": 338245.0}, {"date": "2022-10-20", "close": 32.95, "volume": 273577.0}, {"date": "2022-10-21", "close": 33.25, "volume": 244801.0}, {"date": "2022-10-24", "close": 33.56, "volume": 284866.0}, {"date": "2022-10-25", "close": 34.27, "volume": 413514.0}, {"date": "2022-10-26", "close": 34.8, "volume": 474039.0}, {"date": "2022-10-27", "close": 34.98, "volume": 255722.0}, {"date": "2022-10-28", "close": 35.98, "volume": 234448.0}, {"date": "2022-10-31", "close": 35.81, "volume": 283329.0}, {"date": "2022-11-01", "close": 35.79, "volume": 239134.0}, {"date": "2022-11-02", "close": 33.95, "volume": 350143.0}, {"date": "2022-11-03", "close": 32.55, "volume": 838173.0}, {"date": "2022-11-04", "close": 32.92, "volume": 359058.0}, {"date": "2022-11-07", "close": 33.4, "volume": 335957.0}, {"date": "2022-11-08", "close": 33.44, "volume": 267279.0}, {"date": "2022-11-09", "close": 32.56, "volume": 226742.0}, {"date": "2022-11-10", "close": 34.43, "volume": 363755.0}, {"date": "2022-11-11", "close": 34.45, "volume": 281588.0}, {"date": "2022-11-14", "close": 34.52, "volume": 295266.0}, {"date": "2022-11-15", "close": 34.71, "volume": 319873.0}, {"date": "2022-11-16", "close": 33.79, "volume": 247761.0}, {"date": "2022-11-17", "close": 32.89, "volume": 247392.0}, {"date": "2022-11-18", "close": 32.76, "volume": 281850.0}, {"date": "2022-11-21", "close": 32.57, "volume": 352125.0}, {"date": "2022-11-22", "close": 32.84, "volume": 224015.0}, {"date": "2022-11-23", "close": 32.95, "volume": 207481.0}, {"date": "2022-11-25", "close": 33.04, "volume": 161140.0}, {"date": "2022-11-28", "close": 32.39, "volume": 313836.0}, {"date": "2022-11-29", "close": 32.6, "volume": 363821.0}, {"date": "2022-11-30", "close": 33.77, "volume": 524284.0}, {"date": "2022-12-01", "close": 33.86, "volume": 229429.0}, {"date": "2022-12-02", "close": 33.2, "volume": 331137.0}, {"date": "2022-12-05", "close": 32.15, "volume": 469555.0}, {"date": "2022-12-06", "close": 31.93, "volume": 328464.0}, {"date": "2022-12-07", "close": 31.82, "volume": 306743.0}, {"date": "2022-12-08", "close": 31.91, "volume": 268259.0}, {"date": "2022-12-09", "close": 31.82, "volume": 240169.0}, {"date": "2022-12-12", "close": 32.22, "volume": 360674.0}, {"date": "2022-12-13", "close": 32.51, "volume": 400862.0}, {"date": "2022-12-14", "close": 31.78, "volume": 370075.0}, {"date": "2022-12-15", "close": 30.67, "volume": 501515.0}, {"date": "2022-12-16", "close": 30.7, "volume": 1133539.0}, {"date": "2022-12-19", "close": 30.76, "volume": 467165.0}, {"date": "2022-12-20", "close": 30.86, "volume": 209895.0}, {"date": "2022-12-21", "close": 31.33, "volume": 201330.0}, {"date": "2022-12-22", "close": 30.97, "volume": 322538.0}, {"date": "2022-12-23", "close": 31.32, "volume": 243627.0}, {"date": "2022-12-27", "close": 31.54, "volume": 287133.0}, {"date": "2022-12-28", "close": 31.12, "volume": 280095.0}, {"date": "2022-12-29", "close": 32.15, "volume": 284852.0}, {"date": "2022-12-30", "close": 32.38, "volume": 290883.0}, {"date": "2023-01-03", "close": 32.91, "volume": 378823.0}, {"date": "2023-01-04", "close": 32.93, "volume": 300884.0}, {"date": "2023-01-05", "close": 32.57, "volume": 323512.0}, {"date": "2023-01-06", "close": 33.71, "volume": 224460.0}, {"date": "2023-01-09", "close": 33.7, "volume": 400487.0}, {"date": "2023-01-10", "close": 33.54, "volume": 297129.0}, {"date": "2023-01-11", "close": 34.4, "volume": 332619.0}, {"date": "2023-01-12", "close": 34.63, "volume": 396944.0}, {"date": "2023-01-13", "close": 34.51, "volume": 311670.0}, {"date": "2023-01-17", "close": 34.8, "volume": 445703.0}, {"date": "2023-01-18", "close": 34.99, "volume": 247697.0}, {"date": "2023-01-19", "close": 35.31, "volume": 306451.0}, {"date": "2023-01-20", "close": 35.94, "volume": 245923.0}, {"date": "2023-01-23", "close": 35.98, "volume": 371029.0}, {"date": "2023-01-24", "close": 35.74, "volume": 198003.0}, {"date": "2023-01-25", "close": 36.02, "volume": 167062.0}, {"date": "2023-01-26", "close": 36.25, "volume": 180665.0}, {"date": "2023-01-27", "close": 36.4, "volume": 231347.0}, {"date": "2023-01-30", "close": 36.53, "volume": 309153.0}, {"date": "2023-01-31", "close": 36.94, "volume": 393167.0}, {"date": "2023-02-01", "close": 37.37, "volume": 393849.0}, {"date": "2023-02-02", "close": 38.16, "volume": 437544.0}, {"date": "2023-02-03", "close": 37.35, "volume": 595631.0}, {"date": "2023-02-06", "close": 36.69, "volume": 600572.0}, {"date": "2023-02-07", "close": 37.07, "volume": 289616.0}, {"date": "2023-02-08", "close": 36.65, "volume": 425299.0}, {"date": "2023-02-09", "close": 36.33, "volume": 176262.0}, {"date": "2023-02-10", "close": 36.45, "volume": 216576.0}, {"date": "2023-02-13", "close": 36.28, "volume": 362096.0}, {"date": "2023-02-14", "close": 36.0, "volume": 366124.0}, {"date": "2023-02-15", "close": 36.0, "volume": 220130.0}, {"date": "2023-02-16", "close": 35.5, "volume": 321110.0}, {"date": "2023-02-17", "close": 35.48, "volume": 251355.0}, {"date": "2023-02-21", "close": 34.77, "volume": 434277.0}, {"date": "2023-02-22", "close": 34.7, "volume": 429941.0}, {"date": "2023-02-23", "close": 36.73, "volume": 617438.0}, {"date": "2023-02-24", "close": 36.75, "volume": 407340.0}, {"date": "2023-02-27", "close": 37.06, "volume": 327297.0}, {"date": "2023-02-28", "close": 36.81, "volume": 567253.0}, {"date": "2023-03-01", "close": 36.84, "volume": 305044.0}, {"date": "2023-03-02", "close": 37.38, "volume": 305994.0}, {"date": "2023-03-03", "close": 37.3, "volume": 376199.0}, {"date": "2023-03-06", "close": 36.39, "volume": 340089.0}, {"date": "2023-03-07", "close": 35.98, "volume": 360123.0}, {"date": "2023-03-08", "close": 36.08, "volume": 252655.0}, {"date": "2023-03-09", "close": 35.4, "volume": 285784.0}, {"date": "2023-03-10", "close": 33.94, "volume": 414490.0}, {"date": "2023-03-13", "close": 32.36, "volume": 490414.0}, {"date": "2023-03-14", "close": 33.47, "volume": 401360.0}, {"date": "2023-03-15", "close": 33.33, "volume": 441630.0}, {"date": "2023-03-16", "close": 33.76, "volume": 469485.0}, {"date": "2023-03-17", "close": 32.98, "volume": 1397357.0}, {"date": "2023-03-20", "close": 33.53, "volume": 307002.0}, {"date": "2023-03-21", "close": 34.24, "volume": 345206.0}, {"date": "2023-03-22", "close": 33.44, "volume": 299498.0}, {"date": "2023-03-23", "close": 32.67, "volume": 317405.0}, {"date": "2023-03-24", "close": 32.7, "volume": 238316.0}, {"date": "2023-03-27", "close": 33.07, "volume": 232053.0}, {"date": "2023-03-28", "close": 33.15, "volume": 234355.0}, {"date": "2023-03-29", "close": 33.21, "volume": 319196.0}, {"date": "2023-03-30", "close": 33.07, "volume": 247390.0}, {"date": "2023-03-31", "close": 33.75, "volume": 325148.0}, {"date": "2023-04-03", "close": 33.32, "volume": 260569.0}, {"date": "2023-04-04", "close": 32.75, "volume": 191882.0}, {"date": "2023-04-05", "close": 32.27, "volume": 230827.0}, {"date": "2023-04-06", "close": 32.2, "volume": 238524.0}, {"date": "2023-04-10", "close": 32.04, "volume": 334043.0}, {"date": "2023-04-11", "close": 32.43, "volume": 216343.0}, {"date": "2023-04-12", "close": 32.13, "volume": 129114.0}, {"date": "2023-04-13", "close": 33.06, "volume": 165691.0}, {"date": "2023-04-14", "close": 33.02, "volume": 198725.0}, {"date": "2023-04-17", "close": 33.67, "volume": 278449.0}, {"date": "2023-04-18", "close": 33.06, "volume": 261798.0}, {"date": "2023-04-19", "close": 32.82, "volume": 177390.0}, {"date": "2023-04-20", "close": 32.75, "volume": 249766.0}, {"date": "2023-04-21", "close": 32.8, "volume": 237663.0}, {"date": "2023-04-24", "close": 32.82, "volume": 180528.0}, {"date": "2023-04-25", "close": 32.0, "volume": 201774.0}, {"date": "2023-04-26", "close": 31.72, "volume": 258855.0}, {"date": "2023-04-27", "close": 34.26, "volume": 399736.0}, {"date": "2023-04-28", "close": 34.69, "volume": 293021.0}, {"date": "2023-05-01", "close": 34.51, "volume": 302158.0}, {"date": "2023-05-02", "close": 33.61, "volume": 318073.0}, {"date": "2023-05-03", "close": 34.25, "volume": 296661.0}, {"date": "2023-05-04", "close": 34.05, "volume": 241061.0}, {"date": "2023-05-05", "close": 34.0, "volume": 351838.0}, {"date": "2023-05-08", "close": 35.02, "volume": 227073.0}, {"date": "2023-05-09", "close": 34.57, "volume": 200083.0}, {"date": "2023-05-10", "close": 34.59, "volume": 169791.0}, {"date": "2023-05-11", "close": 35.03, "volume": 167316.0}, {"date": "2023-05-12", "close": 35.07, "volume": 161134.0}, {"date": "2023-05-15", "close": 35.31, "volume": 139373.0}, {"date": "2023-05-16", "close": 35.3, "volume": 190234.0}, {"date": "2023-05-17", "close": 35.91, "volume": 183394.0}, {"date": "2023-05-18", "close": 36.43, "volume": 139883.0}, {"date": "2023-05-19", "close": 36.25, "volume": 217747.0}, {"date": "2023-05-22", "close": 36.43, "volume": 228080.0}, {"date": "2023-05-23", "close": 36.08, "volume": 195837.0}, {"date": "2023-05-24", "close": 35.2, "volume": 189703.0}, {"date": "2023-05-25", "close": 35.08, "volume": 226979.0}, {"date": "2023-05-26", "close": 34.59, "volume": 185328.0}, {"date": "2023-05-30", "close": 34.23, "volume": 199657.0}, {"date": "2023-05-31", "close": 34.48, "volume": 940940.0}, {"date": "2023-06-01", "close": 34.99, "volume": 301489.0}, {"date": "2023-06-02", "close": 36.1, "volume": 223620.0}, {"date": "2023-06-05", "close": 35.04, "volume": 263929.0}, {"date": "2023-06-06", "close": 36.17, "volume": 275776.0}, {"date": "2023-06-07", "close": 37.0, "volume": 305019.0}, {"date": "2023-06-08", "close": 36.48, "volume": 264384.0}, {"date": "2023-06-09", "close": 36.36, "volume": 223781.0}, {"date": "2023-06-12", "close": 35.71, "volume": 240618.0}, {"date": "2023-06-13", "close": 35.76, "volume": 236861.0}, {"date": "2023-06-14", "close": 35.25, "volume": 239416.0}, {"date": "2023-06-15", "close": 35.69, "volume": 260212.0}, {"date": "2023-06-16", "close": 36.03, "volume": 877792.0}, {"date": "2023-06-20", "close": 36.47, "volume": 312087.0}, {"date": "2023-06-21", "close": 36.57, "volume": 258280.0}, {"date": "2023-06-22", "close": 36.49, "volume": 349932.0}, {"date": "2023-06-23", "close": 35.07, "volume": 1098917.0}, {"date": "2023-06-26", "close": 35.48, "volume": 283519.0}, {"date": "2023-06-27", "close": 35.91, "volume": 204934.0}, {"date": "2023-06-28", "close": 35.9, "volume": 221544.0}, {"date": "2023-06-29", "close": 36.72, "volume": 182275.0}, {"date": "2023-06-30", "close": 36.83, "volume": 171537.0}, {"date": "2023-07-03", "close": 37.71, "volume": 158165.0}, {"date": "2023-07-05", "close": 37.15, "volume": 244840.0}, {"date": "2023-07-06", "close": 37.06, "volume": 204141.0}, {"date": "2023-07-07", "close": 37.44, "volume": 190497.0}, {"date": "2023-07-10", "close": 37.77, "volume": 211173.0}, {"date": "2023-07-11", "close": 38.19, "volume": 126143.0}, {"date": "2023-07-12", "close": 38.45, "volume": 158920.0}, {"date": "2023-07-13", "close": 38.82, "volume": 193152.0}, {"date": "2023-07-14", "close": 39.12, "volume": 161271.0}, {"date": "2023-07-17", "close": 39.34, "volume": 134969.0}, {"date": "2023-07-18", "close": 39.68, "volume": 163426.0}, {"date": "2023-07-19", "close": 39.48, "volume": 153816.0}, {"date": "2023-07-20", "close": 39.6, "volume": 256680.0}, {"date": "2023-07-21", "close": 41.37, "volume": 406200.0}, {"date": "2023-07-24", "close": 41.26, "volume": 332377.0}, {"date": "2023-07-25", "close": 41.36, "volume": 421520.0}, {"date": "2023-07-26", "close": 41.0, "volume": 275346.0}, {"date": "2023-07-27", "close": 39.82, "volume": 477278.0}, {"date": "2023-07-28", "close": 39.41, "volume": 355023.0}, {"date": "2023-07-31", "close": 39.33, "volume": 231781.0}, {"date": "2023-08-01", "close": 39.37, "volume": 325362.0}, {"date": "2023-08-02", "close": 39.83, "volume": 296608.0}, {"date": "2023-08-03", "close": 40.38, "volume": 326378.0}, {"date": "2023-08-04", "close": 40.53, "volume": 314235.0}, {"date": "2023-08-07", "close": 40.83, "volume": 213675.0}, {"date": "2023-08-08", "close": 40.84, "volume": 240357.0}, {"date": "2023-08-09", "close": 40.96, "volume": 290479.0}, {"date": "2023-08-10", "close": 40.85, "volume": 189029.0}, {"date": "2023-08-11", "close": 40.34, "volume": 228365.0}, {"date": "2023-08-14", "close": 40.31, "volume": 159965.0}, {"date": "2023-08-15", "close": 39.91, "volume": 176990.0}, {"date": "2023-08-16", "close": 39.61, "volume": 198179.0}, {"date": "2023-08-17", "close": 39.34, "volume": 183522.0}, {"date": "2023-08-18", "close": 39.12, "volume": 184233.0}, {"date": "2023-08-21", "close": 38.69, "volume": 199902.0}, {"date": "2023-08-22", "close": 39.0, "volume": 118321.0}, {"date": "2023-08-23", "close": 38.94, "volume": 137756.0}, {"date": "2023-08-24", "close": 39.17, "volume": 253845.0}, {"date": "2023-08-25", "close": 39.46, "volume": 204675.0}, {"date": "2023-08-28", "close": 39.49, "volume": 222849.0}, {"date": "2023-08-29", "close": 39.46, "volume": 143895.0}, {"date": "2023-08-30", "close": 39.7, "volume": 152911.0}, {"date": "2023-08-31", "close": 39.57, "volume": 231273.0}, {"date": "2023-09-01", "close": 39.7, "volume": 175138.0}, {"date": "2023-09-05", "close": 38.42, "volume": 312962.0}, {"date": "2023-09-06", "close": 38.96, "volume": 273970.0}, {"date": "2023-09-07", "close": 38.51, "volume": 307417.0}, {"date": "2023-09-08", "close": 37.7, "volume": 261764.0}, {"date": "2023-09-11", "close": 37.59, "volume": 255983.0}, {"date": "2023-09-12", "close": 38.14, "volume": 248167.0}, {"date": "2023-09-13", "close": 38.02, "volume": 274969.0}, {"date": "2023-09-14", "close": 38.25, "volume": 267971.0}, {"date": "2023-09-15", "close": 37.72, "volume": 1013607.0}, {"date": "2023-09-18", "close": 37.8, "volume": 260404.0}, {"date": "2023-09-19", "close": 37.31, "volume": 180352.0}, {"date": "2023-09-20", "close": 37.14, "volume": 169563.0}, {"date": "2023-09-21", "close": 37.2, "volume": 181178.0}, {"date": "2023-09-22", "close": 37.49, "volume": 185024.0}, {"date": "2023-09-25", "close": 37.41, "volume": 120081.0}, {"date": "2023-09-26", "close": 36.57, "volume": 203031.0}, {"date": "2023-09-27", "close": 37.14, "volume": 209728.0}, {"date": "2023-09-28", "close": 37.29, "volume": 347392.0}, {"date": "2023-09-29", "close": 37.18, "volume": 290074.0}, {"date": "2023-10-02", "close": 37.47, "volume": 390807.0}, {"date": "2023-10-03", "close": 36.43, "volume": 171726.0}, {"date": "2023-10-04", "close": 37.08, "volume": 194758.0}, {"date": "2023-10-05", "close": 37.6, "volume": 249101.0}, {"date": "2023-10-06", "close": 38.33, "volume": 307088.0}, {"date": "2023-10-09", "close": 37.79, "volume": 174713.0}, {"date": "2023-10-10", "close": 37.68, "volume": 150888.0}, {"date": "2023-10-11", "close": 37.33, "volume": 153775.0}, {"date": "2023-10-12", "close": 36.82, "volume": 137067.0}, {"date": "2023-10-13", "close": 36.52, "volume": 177613.0}, {"date": "2023-10-16", "close": 36.59, "volume": 241641.0}, {"date": "2023-10-17", "close": 36.83, "volume": 264819.0}, {"date": "2023-10-18", "close": 35.97, "volume": 193530.0}, {"date": "2023-10-19", "close": 35.3, "volume": 228374.0}, {"date": "2023-10-20", "close": 35.09, "volume": 496274.0}, {"date": "2023-10-23", "close": 34.81, "volume": 217427.0}, {"date": "2023-10-24", "close": 35.38, "volume": 196385.0}, {"date": "2023-10-25", "close": 34.9, "volume": 241919.0}, {"date": "2023-10-26", "close": 34.39, "volume": 296102.0}, {"date": "2023-10-27", "close": 32.93, "volume": 471249.0}, {"date": "2023-10-30", "close": 32.17, "volume": 429486.0}, {"date": "2023-10-31", "close": 31.78, "volume": 309919.0}, {"date": "2023-11-01", "close": 32.38, "volume": 414310.0}, {"date": "2023-11-02", "close": 32.69, "volume": 256962.0}, {"date": "2023-11-03", "close": 33.78, "volume": 337630.0}, {"date": "2023-11-06", "close": 33.57, "volume": 239651.0}, {"date": "2023-11-07", "close": 33.43, "volume": 473708.0}, {"date": "2023-11-08", "close": 33.4, "volume": 277084.0}, {"date": "2023-11-09", "close": 32.76, "volume": 251771.0}, {"date": "2023-11-10", "close": 32.93, "volume": 290213.0}, {"date": "2023-11-13", "close": 33.21, "volume": 237914.0}, {"date": "2023-11-14", "close": 34.42, "volume": 237066.0}, {"date": "2023-11-15", "close": 34.84, "volume": 347566.0}, {"date": "2023-11-16", "close": 34.75, "volume": 601132.0}, {"date": "2023-11-17", "close": 35.2, "volume": 536471.0}, {"date": "2023-11-20", "close": 35.91, "volume": 319446.0}, {"date": "2023-11-21", "close": 36.12, "volume": 342248.0}, {"date": "2023-11-22", "close": 36.37, "volume": 269935.0}, {"date": "2023-11-24", "close": 36.53, "volume": 169604.0}, {"date": "2023-11-27", "close": 36.52, "volume": 295579.0}, {"date": "2023-11-28", "close": 36.12, "volume": 229173.0}, {"date": "2023-11-29", "close": 35.53, "volume": 269428.0}, {"date": "2023-11-30", "close": 36.97, "volume": 558542.0}, {"date": "2023-12-01", "close": 38.06, "volume": 361614.0}, {"date": "2023-12-04", "close": 38.18, "volume": 475805.0}, {"date": "2023-12-05", "close": 38.12, "volume": 252399.0}, {"date": "2023-12-06", "close": 38.62, "volume": 272946.0}, {"date": "2023-12-07", "close": 39.01, "volume": 347271.0}, {"date": "2023-12-08", "close": 39.14, "volume": 223774.0}, {"date": "2023-12-11", "close": 39.38, "volume": 292213.0}, {"date": "2023-12-12", "close": 39.49, "volume": 274015.0}, {"date": "2023-12-13", "close": 40.24, "volume": 423991.0}, {"date": "2023-12-14", "close": 40.5, "volume": 487441.0}, {"date": "2023-12-15", "close": 40.3, "volume": 1115155.0}, {"date": "2023-12-18", "close": 40.36, "volume": 343574.0}, {"date": "2023-12-19", "close": 41.25, "volume": 263196.0}, {"date": "2023-12-20", "close": 40.53, "volume": 331594.0}, {"date": "2023-12-21", "close": 41.15, "volume": 339777.0}, {"date": "2023-12-22", "close": 41.0, "volume": 234226.0}, {"date": "2023-12-26", "close": 40.96, "volume": 212012.0}, {"date": "2023-12-27", "close": 40.97, "volume": 708187.0}, {"date": "2023-12-28", "close": 41.05, "volume": 263941.0}, {"date": "2023-12-29", "close": 40.94, "volume": 185728.0}, {"date": "2024-01-02", "close": 40.87, "volume": 277334.0}, {"date": "2024-01-03", "close": 40.3, "volume": 330144.0}, {"date": "2024-01-04", "close": 40.21, "volume": 237174.0}, {"date": "2024-01-05", "close": 39.26, "volume": 293558.0}, {"date": "2024-01-08", "close": 39.95, "volume": 292489.0}, {"date": "2024-01-09", "close": 38.99, "volume": 248205.0}, {"date": "2024-01-10", "close": 38.71, "volume": 201501.0}, {"date": "2024-01-11", "close": 38.94, "volume": 251327.0}, {"date": "2024-01-12", "close": 38.79, "volume": 178704.0}, {"date": "2024-01-16", "close": 38.64, "volume": 254028.0}, {"date": "2024-01-17", "close": 38.4, "volume": 237428.0}, {"date": "2024-01-18", "close": 38.77, "volume": 247921.0}, {"date": "2024-01-19", "close": 39.15, "volume": 210489.0}, {"date": "2024-01-22", "close": 40.2, "volume": 290021.0}, {"date": "2024-01-23", "close": 40.64, "volume": 234739.0}, {"date": "2024-01-24", "close": 40.19, "volume": 157064.0}, {"date": "2024-01-25", "close": 40.38, "volume": 173099.0}, {"date": "2024-01-26", "close": 40.52, "volume": 132545.0}, {"date": "2024-01-29", "close": 41.19, "volume": 192130.0}, {"date": "2024-01-30", "close": 40.91, "volume": 352416.0}, {"date": "2024-01-31", "close": 40.16, "volume": 315051.0}, {"date": "2024-02-01", "close": 40.86, "volume": 252730.0}, {"date": "2024-02-02", "close": 40.82, "volume": 156624.0}, {"date": "2024-02-05", "close": 40.09, "volume": 187881.0}, {"date": "2024-02-06", "close": 40.23, "volume": 134119.0}, {"date": "2024-02-07", "close": 40.2, "volume": 132480.0}, {"date": "2024-02-08", "close": 40.62, "volume": 197527.0}, {"date": "2024-02-09", "close": 41.26, "volume": 195513.0}, {"date": "2024-02-12", "close": 42.04, "volume": 279547.0}, {"date": "2024-02-13", "close": 40.04, "volume": 440242.0}, {"date": "2024-02-14", "close": 40.96, "volume": 209978.0}, {"date": "2024-02-15", "close": 42.21, "volume": 210192.0}, {"date": "2024-02-16", "close": 41.65, "volume": 224370.0}, {"date": "2024-02-20", "close": 41.6, "volume": 307265.0}, {"date": "2024-02-21", "close": 41.26, "volume": 152466.0}, {"date": "2024-02-22", "close": 40.87, "volume": 195313.0}, {"date": "2024-02-23", "close": 41.2, "volume": 135212.0}, {"date": "2024-02-26", "close": 41.11, "volume": 171163.0}, {"date": "2024-02-27", "close": 41.24, "volume": 198577.0}, {"date": "2024-02-28", "close": 40.43, "volume": 328283.0}, {"date": "2024-02-29", "close": 36.13, "volume": 1141191.0}, {"date": "2024-03-01", "close": 36.85, "volume": 473343.0}, {"date": "2024-03-04", "close": 37.11, "volume": 537001.0}, {"date": "2024-03-05", "close": 36.92, "volume": 370619.0}, {"date": "2024-03-06", "close": 37.67, "volume": 420327.0}, {"date": "2024-03-07", "close": 36.81, "volume": 570373.0}, {"date": "2024-03-08", "close": 37.62, "volume": 449029.0}, {"date": "2024-03-11", "close": 37.37, "volume": 378956.0}, {"date": "2024-03-12", "close": 37.95, "volume": 372303.0}, {"date": "2024-03-13", "close": 37.85, "volume": 521941.0}, {"date": "2024-03-14", "close": 37.45, "volume": 362873.0}, {"date": "2024-03-15", "close": 37.62, "volume": 924258.0}, {"date": "2024-03-18", "close": 37.55, "volume": 302461.0}, {"date": "2024-03-19", "close": 37.49, "volume": 326999.0}, {"date": "2024-03-20", "close": 37.91, "volume": 268682.0}, {"date": "2024-03-21", "close": 38.18, "volume": 314071.0}, {"date": "2024-03-22", "close": 37.66, "volume": 272158.0}, {"date": "2024-03-25", "close": 38.07, "volume": 271525.0}, {"date": "2024-03-26", "close": 38.38, "volume": 282037.0}, {"date": "2024-03-27", "close": 39.62, "volume": 319133.0}, {"date": "2024-03-28", "close": 39.9, "volume": 566239.0}, {"date": "2024-04-01", "close": 38.83, "volume": 338378.0}, {"date": "2024-04-02", "close": 38.4, "volume": 432817.0}, {"date": "2024-04-03", "close": 38.48, "volume": 298203.0}, {"date": "2024-04-04", "close": 38.43, "volume": 428902.0}, {"date": "2024-04-05", "close": 38.62, "volume": 411722.0}, {"date": "2024-04-08", "close": 39.12, "volume": 399504.0}, {"date": "2024-04-09", "close": 39.39, "volume": 411546.0}, {"date": "2024-04-10", "close": 37.46, "volume": 485512.0}, {"date": "2024-04-11", "close": 37.96, "volume": 655150.0}, {"date": "2024-04-12", "close": 37.37, "volume": 282759.0}, {"date": "2024-04-15", "close": 37.58, "volume": 391611.0}, {"date": "2024-04-16", "close": 36.92, "volume": 275687.0}, {"date": "2024-04-17", "close": 37.09, "volume": 297010.0}, {"date": "2024-04-18", "close": 37.19, "volume": 281973.0}, {"date": "2024-04-19", "close": 37.79, "volume": 354609.0}, {"date": "2024-04-22", "close": 38.14, "volume": 194418.0}, {"date": "2024-04-23", "close": 38.64, "volume": 203124.0}, {"date": "2024-04-24", "close": 38.83, "volume": 186942.0}, {"date": "2024-04-25", "close": 38.27, "volume": 446224.0}, {"date": "2024-04-26", "close": 38.43, "volume": 209414.0}, {"date": "2024-04-29", "close": 38.35, "volume": 240516.0}, {"date": "2024-04-30", "close": 37.53, "volume": 376711.0}, {"date": "2024-05-01", "close": 37.62, "volume": 297532.0}, {"date": "2024-05-02", "close": 35.74, "volume": 661183.0}, {"date": "2024-05-03", "close": 36.35, "volume": 417097.0}, {"date": "2024-05-06", "close": 37.27, "volume": 257472.0}, {"date": "2024-05-07", "close": 37.16, "volume": 232379.0}, {"date": "2024-05-08", "close": 37.38, "volume": 201964.0}, {"date": "2024-05-09", "close": 37.45, "volume": 341363.0}, {"date": "2024-05-10", "close": 37.28, "volume": 265569.0}, {"date": "2024-05-13", "close": 37.25, "volume": 312692.0}, {"date": "2024-05-14", "close": 37.66, "volume": 196189.0}, {"date": "2024-05-15", "close": 37.74, "volume": 307473.0}, {"date": "2024-05-16", "close": 37.17, "volume": 319157.0}, {"date": "2024-05-17", "close": 37.42, "volume": 297125.0}, {"date": "2024-05-20", "close": 36.94, "volume": 311915.0}, {"date": "2024-05-21", "close": 36.66, "volume": 453130.0}, {"date": "2024-05-22", "close": 35.7, "volume": 349087.0}, {"date": "2024-05-23", "close": 35.05, "volume": 425076.0}, {"date": "2024-05-24", "close": 35.28, "volume": 486377.0}, {"date": "2024-05-28", "close": 35.51, "volume": 507795.0}, {"date": "2024-05-29", "close": 35.07, "volume": 313789.0}, {"date": "2024-05-30", "close": 34.84, "volume": 296359.0}, {"date": "2024-05-31", "close": 34.97, "volume": 430847.0}, {"date": "2024-06-03", "close": 34.22, "volume": 440997.0}, {"date": "2024-06-04", "close": 33.9, "volume": 428899.0}, {"date": "2024-06-05", "close": 33.5, "volume": 383534.0}, {"date": "2024-06-06", "close": 33.3, "volume": 752803.0}, {"date": "2024-06-07", "close": 32.81, "volume": 460902.0}, {"date": "2024-06-10", "close": 33.4, "volume": 1862930.0}, {"date": "2024-06-11", "close": 32.81, "volume": 651707.0}, {"date": "2024-06-12", "close": 33.6, "volume": 508856.0}, {"date": "2024-06-13", "close": 33.07, "volume": 336616.0}, {"date": "2024-06-14", "close": 33.02, "volume": 413355.0}, {"date": "2024-06-17", "close": 33.18, "volume": 365837.0}, {"date": "2024-06-18", "close": 33.0, "volume": 637258.0}, {"date": "2024-06-20", "close": 33.44, "volume": 423752.0}, {"date": "2024-06-21", "close": 33.5, "volume": 1152459.0}, {"date": "2024-06-24", "close": 33.9, "volume": 404992.0}, {"date": "2024-06-25", "close": 33.7, "volume": 339500.0}, {"date": "2024-06-26", "close": 33.73, "volume": 388110.0}, {"date": "2024-06-27", "close": 33.22, "volume": 473183.0}, {"date": "2024-06-28", "close": 33.25, "volume": 837134.0}, {"date": "2024-07-01", "close": 32.89, "volume": 403097.0}, {"date": "2024-07-02", "close": 33.06, "volume": 386396.0}, {"date": "2024-07-03", "close": 32.75, "volume": 319281.0}, {"date": "2024-07-05", "close": 32.87, "volume": 487531.0}, {"date": "2024-07-08", "close": 32.72, "volume": 379630.0}, {"date": "2024-07-09", "close": 29.61, "volume": 2700490.0}, {"date": "2024-07-10", "close": 31.2, "volume": 1169586.0}, {"date": "2024-07-11", "close": 32.28, "volume": 668033.0}, {"date": "2024-07-12", "close": 32.79, "volume": 443447.0}, {"date": "2024-07-15", "close": 33.03, "volume": 511853.0}, {"date": "2024-07-16", "close": 34.21, "volume": 426141.0}, {"date": "2024-07-17", "close": 34.73, "volume": 615123.0}, {"date": "2024-07-18", "close": 34.36, "volume": 617086.0}, {"date": "2024-07-19", "close": 34.57, "volume": 499552.0}, {"date": "2024-07-22", "close": 34.9, "volume": 515851.0}, {"date": "2024-07-23", "close": 34.8, "volume": 481693.0}, {"date": "2024-07-24", "close": 34.11, "volume": 315489.0}, {"date": "2024-07-25", "close": 34.09, "volume": 415409.0}, {"date": "2024-07-26", "close": 34.91, "volume": 317736.0}, {"date": "2024-07-29", "close": 34.34, "volume": 597969.0}, {"date": "2024-07-30", "close": 34.4, "volume": 607408.0}, {"date": "2024-07-31", "close": 34.47, "volume": 466736.0}, {"date": "2024-08-01", "close": 35.08, "volume": 831433.0}, {"date": "2024-08-02", "close": 34.53, "volume": 525901.0}, {"date": "2024-08-05", "close": 33.2, "volume": 469287.0}, {"date": "2024-08-06", "close": 32.28, "volume": 783393.0}, {"date": "2024-08-07", "close": 32.22, "volume": 490782.0}, {"date": "2024-08-08", "close": 32.86, "volume": 302641.0}, {"date": "2024-08-09", "close": 32.82, "volume": 289528.0}, {"date": "2024-08-12", "close": 32.36, "volume": 262155.0}, {"date": "2024-08-13", "close": 32.95, "volume": 290495.0}, {"date": "2024-08-14", "close": 32.44, "volume": 236257.0}, {"date": "2024-08-15", "close": 33.23, "volume": 344394.0}, {"date": "2024-08-16", "close": 33.14, "volume": 234608.0}, {"date": "2024-08-19", "close": 33.34, "volume": 195654.0}, {"date": "2024-08-20", "close": 32.74, "volume": 196858.0}, {"date": "2024-08-21", "close": 32.73, "volume": 200701.0}, {"date": "2024-08-22", "close": 32.74, "volume": 217187.0}, {"date": "2024-08-23", "close": 33.37, "volume": 279090.0}, {"date": "2024-08-26", "close": 33.58, "volume": 275833.0}, {"date": "2024-08-27", "close": 33.51, "volume": 144178.0}, {"date": "2024-08-28", "close": 33.41, "volume": 382496.0}, {"date": "2024-08-29", "close": 34.15, "volume": 299564.0}, {"date": "2024-08-30", "close": 34.25, "volume": 405927.0}, {"date": "2024-09-03", "close": 33.62, "volume": 309366.0}, {"date": "2024-09-04", "close": 33.73, "volume": 246159.0}, {"date": "2024-09-05", "close": 31.95, "volume": 588812.0}, {"date": "2024-09-06", "close": 31.65, "volume": 547706.0}, {"date": "2024-09-09", "close": 32.16, "volume": 468214.0}, {"date": "2024-09-10", "close": 32.94, "volume": 493900.0}, {"date": "2024-09-11", "close": 32.83, "volume": 554370.0}, {"date": "2024-09-12", "close": 33.14, "volume": 559813.0}, {"date": "2024-09-13", "close": 33.38, "volume": 275754.0}, {"date": "2024-09-16", "close": 33.91, "volume": 366027.0}, {"date": "2024-09-17", "close": 33.78, "volume": 307990.0}, {"date": "2024-09-18", "close": 33.98, "volume": 284552.0}, {"date": "2024-09-19", "close": 33.92, "volume": 402738.0}, {"date": "2024-09-20", "close": 33.02, "volume": 1467919.0}, {"date": "2024-09-23", "close": 33.56, "volume": 374596.0}, {"date": "2024-09-24", "close": 33.68, "volume": 381440.0}, {"date": "2024-09-25", "close": 32.71, "volume": 401828.0}, {"date": "2024-09-26", "close": 33.21, "volume": 305555.0}, {"date": "2024-09-27", "close": 33.9, "volume": 312990.0}, {"date": "2024-09-30", "close": 33.89, "volume": 502231.0}, {"date": "2024-10-01", "close": 33.79, "volume": 323015.0}, {"date": "2024-10-02", "close": 33.82, "volume": 292204.0}, {"date": "2024-10-03", "close": 33.57, "volume": 466532.0}, {"date": "2024-10-04", "close": 34.22, "volume": 413892.0}, {"date": "2024-10-07", "close": 33.55, "volume": 371351.0}, {"date": "2024-10-08", "close": 33.37, "volume": 437697.0}, {"date": "2024-10-09", "close": 33.05, "volume": 445415.0}, {"date": "2024-10-10", "close": 32.96, "volume": 332305.0}, {"date": "2024-10-11", "close": 33.16, "volume": 330290.0}, {"date": "2024-10-14", "close": 33.34, "volume": 294033.0}, {"date": "2024-10-15", "close": 33.36, "volume": 349699.0}, {"date": "2024-10-16", "close": 33.47, "volume": 253814.0}, {"date": "2024-10-17", "close": 33.45, "volume": 283395.0}, {"date": "2024-10-18", "close": 33.28, "volume": 252075.0}, {"date": "2024-10-21", "close": 33.02, "volume": 639913.0}, {"date": "2024-10-22", "close": 32.64, "volume": 384892.0}, {"date": "2024-10-23", "close": 32.78, "volume": 198449.0}, {"date": "2024-10-24", "close": 32.4, "volume": 287087.0}, {"date": "2024-10-25", "close": 32.66, "volume": 254984.0}, {"date": "2024-10-28", "close": 32.82, "volume": 251280.0}, {"date": "2024-10-29", "close": 32.22, "volume": 416640.0}, {"date": "2024-10-30", "close": 32.24, "volume": 407013.0}, {"date": "2024-10-31", "close": 32.76, "volume": 534889.0}, {"date": "2024-11-01", "close": 32.68, "volume": 339270.0}, {"date": "2024-11-04", "close": 33.02, "volume": 324252.0}, {"date": "2024-11-05", "close": 32.42, "volume": 305971.0}, {"date": "2024-11-06", "close": 34.16, "volume": 673328.0}, {"date": "2024-11-07", "close": 35.2, "volume": 468048.0}, {"date": "2024-11-08", "close": 35.33, "volume": 375498.0}, {"date": "2024-11-11", "close": 35.87, "volume": 285693.0}, {"date": "2024-11-12", "close": 35.76, "volume": 321475.0}, {"date": "2024-11-13", "close": 35.07, "volume": 364430.0}, {"date": "2024-11-14", "close": 34.45, "volume": 248543.0}, {"date": "2024-11-15", "close": 34.64, "volume": 301113.0}, {"date": "2024-11-18", "close": 34.88, "volume": 405767.0}, {"date": "2024-11-19", "close": 35.66, "volume": 518781.0}, {"date": "2024-11-20", "close": 34.84, "volume": 312124.0}, {"date": "2024-11-21", "close": 36.06, "volume": 279121.0}, {"date": "2024-11-22", "close": 36.31, "volume": 266308.0}, {"date": "2024-11-25", "close": 36.8, "volume": 518970.0}, {"date": "2024-11-26", "close": 35.73, "volume": 245643.0}, {"date": "2024-11-27", "close": 35.85, "volume": 248573.0}, {"date": "2024-11-29", "close": 36.0, "volume": 143271.0}, {"date": "2024-12-02", "close": 35.98, "volume": 341893.0}, {"date": "2024-12-03", "close": 35.48, "volume": 249526.0}, {"date": "2024-12-04", "close": 35.75, "volume": 177130.0}, {"date": "2024-12-05", "close": 35.08, "volume": 174169.0}, {"date": "2024-12-06", "close": 35.43, "volume": 217637.0}, {"date": "2024-12-09", "close": 35.66, "volume": 289871.0}, {"date": "2024-12-10", "close": 35.67, "volume": 246626.0}, {"date": "2024-12-11", "close": 35.96, "volume": 182206.0}, {"date": "2024-12-12", "close": 35.44, "volume": 235143.0}, {"date": "2024-12-13", "close": 35.14, "volume": 158994.0}, {"date": "2024-12-16", "close": 35.2, "volume": 305657.0}, {"date": "2024-12-17", "close": 34.85, "volume": 245556.0}, {"date": "2024-12-18", "close": 33.67, "volume": 381714.0}, {"date": "2024-12-19", "close": 33.6, "volume": 325651.0}, {"date": "2024-12-20", "close": 33.61, "volume": 1414991.0}, {"date": "2024-12-23", "close": 33.58, "volume": 253049.0}, {"date": "2024-12-24", "close": 34.51, "volume": 156146.0}, {"date": "2024-12-26", "close": 35.05, "volume": 215448.0}, {"date": "2024-12-27", "close": 34.76, "volume": 302920.0}, {"date": "2024-12-30", "close": 34.32, "volume": 213099.0}, {"date": "2024-12-31", "close": 34.53, "volume": 180140.0}, {"date": "2025-01-02", "close": 34.49, "volume": 213032.0}, {"date": "2025-01-03", "close": 34.62, "volume": 185964.0}, {"date": "2025-01-06", "close": 34.1, "volume": 316866.0}, {"date": "2025-01-07", "close": 34.06, "volume": 462356.0}, {"date": "2025-01-08", "close": 33.61, "volume": 250853.0}, {"date": "2025-01-10", "close": 31.79, "volume": 386408.0}, {"date": "2025-01-13", "close": 32.1, "volume": 335708.0}, {"date": "2025-01-14", "close": 32.47, "volume": 300188.0}, {"date": "2025-01-15", "close": 32.82, "volume": 198100.0}, {"date": "2025-01-16", "close": 32.76, "volume": 264928.0}, {"date": "2025-01-17", "close": 32.61, "volume": 263810.0}, {"date": "2025-01-21", "close": 32.5, "volume": 285749.0}, {"date": "2025-01-22", "close": 32.22, "volume": 274025.0}, {"date": "2025-01-23", "close": 32.29, "volume": 288191.0}, {"date": "2025-01-24", "close": 32.39, "volume": 186172.0}, {"date": "2025-01-27", "close": 32.82, "volume": 235061.0}, {"date": "2025-01-28", "close": 32.51, "volume": 194124.0}, {"date": "2025-01-29", "close": 32.18, "volume": 220585.0}, {"date": "2025-01-30", "close": 32.44, "volume": 206312.0}, {"date": "2025-01-31", "close": 32.47, "volume": 312869.0}, {"date": "2025-02-03", "close": 32.2, "volume": 180171.0}, {"date": "2025-02-04", "close": 32.73, "volume": 231150.0}, {"date": "2025-02-05", "close": 32.78, "volume": 154556.0}, {"date": "2025-02-06", "close": 32.7, "volume": 245633.0}, {"date": "2025-02-07", "close": 32.92, "volume": 222232.0}, {"date": "2025-02-10", "close": 33.39, "volume": 259612.0}, {"date": "2025-02-11", "close": 33.23, "volume": 241654.0}, {"date": "2025-02-12", "close": 33.02, "volume": 255977.0}, {"date": "2025-02-13", "close": 33.7, "volume": 214992.0}, {"date": "2025-02-14", "close": 33.91, "volume": 326577.0}, {"date": "2025-02-18", "close": 34.45, "volume": 264393.0}, {"date": "2025-02-19", "close": 33.99, "volume": 561113.0}, {"date": "2025-02-20", "close": 33.39, "volume": 465053.0}, {"date": "2025-02-21", "close": 33.19, "volume": 600203.0}, {"date": "2025-02-24", "close": 33.0, "volume": 469510.0}, {"date": "2025-02-25", "close": 32.66, "volume": 322926.0}, {"date": "2025-02-26", "close": 32.34, "volume": 396069.0}, {"date": "2025-02-27", "close": 37.55, "volume": 1385416.0}, {"date": "2025-02-28", "close": 37.34, "volume": 492280.0}, {"date": "2025-03-03", "close": 37.92, "volume": 381782.0}, {"date": "2025-03-04", "close": 37.22, "volume": 512853.0}, {"date": "2025-03-05", "close": 37.86, "volume": 275881.0}, {"date": "2025-03-06", "close": 37.45, "volume": 366584.0}, {"date": "2025-03-07", "close": 37.25, "volume": 368393.0}, {"date": "2025-03-10", "close": 36.9, "volume": 330497.0}, {"date": "2025-03-11", "close": 36.02, "volume": 233189.0}, {"date": "2025-03-12", "close": 35.57, "volume": 258354.0}, {"date": "2025-03-13", "close": 35.59, "volume": 220735.0}, {"date": "2025-03-14", "close": 36.33, "volume": 203853.0}, {"date": "2025-03-17", "close": 36.9, "volume": 225433.0}, {"date": "2025-03-18", "close": 36.88, "volume": 295721.0}, {"date": "2025-03-19", "close": 37.31, "volume": 253389.0}, {"date": "2025-03-20", "close": 37.13, "volume": 211884.0}, {"date": "2025-03-21", "close": 37.24, "volume": 1083814.0}, {"date": "2025-03-24", "close": 37.52, "volume": 270541.0}, {"date": "2025-03-25", "close": 37.35, "volume": 192755.0}, {"date": "2025-03-26", "close": 37.5, "volume": 159144.0}, {"date": "2025-03-27", "close": 37.35, "volume": 191569.0}, {"date": "2025-03-28", "close": 36.65, "volume": 169680.0}, {"date": "2025-03-31", "close": 36.77, "volume": 386160.0}, {"date": "2025-04-01", "close": 37.02, "volume": 241346.0}, {"date": "2025-04-02", "close": 37.4, "volume": 226160.0}, {"date": "2025-04-03", "close": 35.32, "volume": 293900.0}, {"date": "2025-04-04", "close": 33.88, "volume": 421802.0}, {"date": "2025-04-07", "close": 32.8, "volume": 363669.0}, {"date": "2025-04-08", "close": 31.89, "volume": 298482.0}, {"date": "2025-04-09", "close": 34.62, "volume": 373516.0}, {"date": "2025-04-10", "close": 33.15, "volume": 307754.0}, {"date": "2025-04-11", "close": 33.26, "volume": 184859.0}, {"date": "2025-04-14", "close": 33.51, "volume": 254511.0}, {"date": "2025-04-15", "close": 33.64, "volume": 179951.0}, {"date": "2025-04-16", "close": 33.07, "volume": 206129.0}, {"date": "2025-04-17", "close": 32.83, "volume": 309084.0}, {"date": "2025-04-21", "close": 32.03, "volume": 433160.0}, {"date": "2025-04-22", "close": 32.84, "volume": 302215.0}, {"date": "2025-04-23", "close": 32.88, "volume": 312871.0}, {"date": "2025-04-24", "close": 33.23, "volume": 240184.0}, {"date": "2025-04-25", "close": 33.02, "volume": 168386.0}, {"date": "2025-04-28", "close": 33.32, "volume": 277813.0}, {"date": "2025-04-29", "close": 34.14, "volume": 292970.0}, {"date": "2025-04-30", "close": 33.94, "volume": 300154.0}, {"date": "2025-05-01", "close": 34.0, "volume": 268615.0}, {"date": "2025-05-02", "close": 34.6, "volume": 194014.0}, {"date": "2025-05-05", "close": 34.48, "volume": 242086.0}, {"date": "2025-05-06", "close": 34.49, "volume": 246251.0}, {"date": "2025-05-07", "close": 34.61, "volume": 237501.0}, {"date": "2025-05-08", "close": 35.49, "volume": 507168.0}, {"date": "2025-05-09", "close": 35.73, "volume": 523372.0}, {"date": "2025-05-12", "close": 36.57, "volume": 490274.0}, {"date": "2025-05-13", "close": 36.51, "volume": 274163.0}, {"date": "2025-05-14", "close": 36.66, "volume": 566187.0}, {"date": "2025-05-15", "close": 37.27, "volume": 395430.0}, {"date": "2025-05-16", "close": 37.76, "volume": 425362.0}, {"date": "2025-05-19", "close": 38.21, "volume": 262847.0}, {"date": "2025-05-20", "close": 38.37, "volume": 362503.0}, {"date": "2025-05-21", "close": 37.76, "volume": 403440.0}, {"date": "2025-05-22", "close": 37.07, "volume": 231558.0}, {"date": "2025-05-23", "close": 36.34, "volume": 300330.0}, {"date": "2025-05-27", "close": 36.86, "volume": 228600.0}, {"date": "2025-05-28", "close": 36.33, "volume": 208561.0}, {"date": "2025-05-29", "close": 36.37, "volume": 171591.0}, {"date": "2025-05-30", "close": 36.23, "volume": 326001.0}, {"date": "2025-06-02", "close": 35.96, "volume": 223741.0}, {"date": "2025-06-03", "close": 36.41, "volume": 173690.0}, {"date": "2025-06-04", "close": 36.05, "volume": 250394.0}, {"date": "2025-06-05", "close": 36.32, "volume": 280233.0}, {"date": "2025-06-06", "close": 36.83, "volume": 244571.0}, {"date": "2025-06-09", "close": 37.02, "volume": 251235.0}, {"date": "2025-06-10", "close": 37.53, "volume": 234952.0}, {"date": "2025-06-11", "close": 37.64, "volume": 244379.0}, {"date": "2025-06-12", "close": 37.15, "volume": 200296.0}, {"date": "2025-06-13", "close": 35.89, "volume": 209174.0}, {"date": "2025-06-16", "close": 36.28, "volume": 264742.0}, {"date": "2025-06-17", "close": 36.22, "volume": 331215.0}, {"date": "2025-06-18", "close": 35.98, "volume": 380983.0}, {"date": "2025-06-20", "close": 35.68, "volume": 670802.0}, {"date": "2025-06-23", "close": 36.11, "volume": 253440.0}, {"date": "2025-06-24", "close": 36.63, "volume": 288615.0}, {"date": "2025-06-25", "close": 36.3, "volume": 233728.0}, {"date": "2025-06-26", "close": 36.17, "volume": 171344.0}, {"date": "2025-06-27", "close": 35.9, "volume": 412233.0}, {"date": "2025-06-30", "close": 36.05, "volume": 254518.0}, {"date": "2025-07-01", "close": 36.85, "volume": 388477.0}, {"date": "2025-07-02", "close": 37.3, "volume": 486120.0}, {"date": "2025-07-03", "close": 37.51, "volume": 195507.0}, {"date": "2025-07-07", "close": 37.05, "volume": 281419.0}, {"date": "2025-07-08", "close": 36.66, "volume": 379026.0}, {"date": "2025-07-09", "close": 36.15, "volume": 233200.0}, {"date": "2025-07-10", "close": 35.22, "volume": 294177.0}, {"date": "2025-07-11", "close": 33.85, "volume": 360230.0}, {"date": "2025-07-14", "close": 34.13, "volume": 338266.0}, {"date": "2025-07-15", "close": 33.13, "volume": 414712.0}, {"date": "2025-07-16", "close": 33.65, "volume": 352393.0}, {"date": "2025-07-17", "close": 33.71, "volume": 580051.0}, {"date": "2025-07-18", "close": 33.28, "volume": 460093.0}, {"date": "2025-07-21", "close": 33.43, "volume": 271981.0}, {"date": "2025-07-22", "close": 33.62, "volume": 352412.0}, {"date": "2025-07-23", "close": 33.55, "volume": 250669.0}, {"date": "2025-07-24", "close": 33.11, "volume": 213282.0}, {"date": "2025-07-25", "close": 33.33, "volume": 223584.0}, {"date": "2025-07-28", "close": 33.13, "volume": 335466.0}, {"date": "2025-07-29", "close": 33.44, "volume": 414716.0}, {"date": "2025-07-30", "close": 32.77, "volume": 408662.0}, {"date": "2025-07-31", "close": 36.15, "volume": 1185040.0}, {"date": "2025-08-01", "close": 34.75, "volume": 525976.0}, {"date": "2025-08-04", "close": 34.84, "volume": 283302.0}, {"date": "2025-08-05", "close": 34.59, "volume": 361827.0}, {"date": "2025-08-06", "close": 35.05, "volume": 271322.0}, {"date": "2025-08-07", "close": 35.49, "volume": 285126.0}, {"date": "2025-08-08", "close": 35.7, "volume": 232679.0}, {"date": "2025-08-11", "close": 35.56, "volume": 347248.0}, {"date": "2025-08-12", "close": 36.48, "volume": 265469.0}, {"date": "2025-08-13", "close": 37.66, "volume": 255881.0}, {"date": "2025-08-14", "close": 37.0, "volume": 298198.0}, {"date": "2025-08-15", "close": 36.75, "volume": 414290.0}, {"date": "2025-08-18", "close": 37.03, "volume": 288697.0}, {"date": "2025-08-19", "close": 37.1, "volume": 315139.0}, {"date": "2025-08-20", "close": 36.16, "volume": 251000.0}, {"date": "2025-08-21", "close": 35.8, "volume": 160493.0}, {"date": "2025-08-22", "close": 36.75, "volume": 428193.0}, {"date": "2025-08-25", "close": 36.29, "volume": 273625.0}, {"date": "2025-08-26", "close": 36.17, "volume": 183375.0}, {"date": "2025-08-27", "close": 36.45, "volume": 255791.0}, {"date": "2025-08-28", "close": 36.13, "volume": 185183.0}, {"date": "2025-08-29", "close": 35.68, "volume": 452683.0}, {"date": "2025-09-02", "close": 34.88, "volume": 251342.0}, {"date": "2025-09-03", "close": 34.35, "volume": 384229.0}, {"date": "2025-09-04", "close": 34.6, "volume": 366416.0}, {"date": "2025-09-05", "close": 34.47, "volume": 263593.0}, {"date": "2025-09-08", "close": 34.34, "volume": 346297.0}, {"date": "2025-09-09", "close": 34.13, "volume": 277921.0}, {"date": "2025-09-10", "close": 33.48, "volume": 358682.0}, {"date": "2025-09-11", "close": 34.21, "volume": 292374.0}, {"date": "2025-09-12", "close": 33.44, "volume": 248562.0}, {"date": "2025-09-15", "close": 33.11, "volume": 255614.0}, {"date": "2025-09-16", "close": 33.46, "volume": 282621.0}, {"date": "2025-09-17", "close": 33.73, "volume": 277253.0}, {"date": "2025-09-18", "close": 33.83, "volume": 254488.0}, {"date": "2025-09-19", "close": 33.67, "volume": 910791.0}, {"date": "2025-09-22", "close": 33.85, "volume": 250926.0}, {"date": "2025-09-23", "close": 33.51, "volume": 281869.0}, {"date": "2025-09-24", "close": 33.84, "volume": 450752.0}, {"date": "2025-09-25", "close": 33.77, "volume": 254099.0}, {"date": "2025-09-26", "close": 34.11, "volume": 193016.0}, {"date": "2025-09-29", "close": 34.43, "volume": 276697.0}, {"date": "2025-09-30", "close": 33.78, "volume": 274647.0}, {"date": "2025-10-01", "close": 33.62, "volume": 261361.0}, {"date": "2025-10-02", "close": 32.96, "volume": 351701.0}, {"date": "2025-10-03", "close": 32.56, "volume": 394809.0}, {"date": "2025-10-06", "close": 32.14, "volume": 426178.0}, {"date": "2025-10-07", "close": 32.09, "volume": 434032.0}, {"date": "2025-10-08", "close": 32.25, "volume": 319566.0}, {"date": "2025-10-09", "close": 31.84, "volume": 454461.0}, {"date": "2025-10-10", "close": 30.89, "volume": 520131.0}, {"date": "2025-10-13", "close": 30.36, "volume": 287034.0}, {"date": "2025-10-14", "close": 31.09, "volume": 704918.0}, {"date": "2025-10-15", "close": 30.53, "volume": 444193.0}, {"date": "2025-10-16", "close": 29.61, "volume": 283985.0}, {"date": "2025-10-17", "close": 29.87, "volume": 333513.0}, {"date": "2025-10-20", "close": 30.65, "volume": 409579.0}, {"date": "2025-10-21", "close": 30.54, "volume": 279762.0}, {"date": "2025-10-22", "close": 30.86, "volume": 318926.0}, {"date": "2025-10-23", "close": 31.05, "volume": 441943.0}, {"date": "2025-10-24", "close": 31.03, "volume": 248017.0}, {"date": "2025-10-27", "close": 30.56, "volume": 280728.0}, {"date": "2025-10-28", "close": 30.57, "volume": 268526.0}, {"date": "2025-10-29", "close": 29.33, "volume": 535726.0}, {"date": "2025-10-30", "close": 28.23, "volume": 590488.0}, {"date": "2025-10-31", "close": 28.47, "volume": 795625.0}, {"date": "2025-11-03", "close": 28.33, "volume": 535685.0}, {"date": "2025-11-04", "close": 28.09, "volume": 416308.0}, {"date": "2025-11-05", "close": 28.53, "volume": 448073.0}, {"date": "2025-11-06", "close": 28.09, "volume": 678904.0}, {"date": "2025-11-07", "close": 27.3, "volume": 914745.0}, {"date": "2025-11-10", "close": 27.04, "volume": 549766.0}, {"date": "2025-11-11", "close": 28.66, "volume": 609280.0}, {"date": "2025-11-12", "close": 29.18, "volume": 632606.0}, {"date": "2025-11-13", "close": 29.43, "volume": 571492.0}, {"date": "2025-11-14", "close": 29.05, "volume": 501381.0}, {"date": "2025-11-17", "close": 28.31, "volume": 505098.0}, {"date": "2025-11-18", "close": 28.58, "volume": 528946.0}, {"date": "2025-11-19", "close": 28.86, "volume": 558918.0}, {"date": "2025-11-20", "close": 28.95, "volume": 505053.0}, {"date": "2025-11-21", "close": 29.25, "volume": 780157.0}, {"date": "2025-11-24", "close": 28.95, "volume": 663885.0}, {"date": "2025-11-25", "close": 29.8, "volume": 610696.0}, {"date": "2025-11-26", "close": 29.18, "volume": 1347905.0}, {"date": "2025-11-28", "close": 28.9, "volume": 241177.0}, {"date": "2025-12-01", "close": 28.79, "volume": 377064.0}, {"date": "2025-12-02", "close": 29.28, "volume": 533381.0}, {"date": "2025-12-03", "close": 30.05, "volume": 567771.0}, {"date": "2025-12-04", "close": 30.55, "volume": 579429.0}, {"date": "2025-12-05", "close": 29.59, "volume": 877008.0}, {"date": "2025-12-08", "close": 29.14, "volume": 633364.0}, {"date": "2025-12-09", "close": 28.12, "volume": 408802.0}, {"date": "2025-12-10", "close": 28.67, "volume": 868151.0}, {"date": "2025-12-11", "close": 29.76, "volume": 518434.0}, {"date": "2025-12-12", "close": 29.73, "volume": 418872.0}, {"date": "2025-12-15", "close": 29.85, "volume": 425277.0}, {"date": "2025-12-16", "close": 29.24, "volume": 425280.0}, {"date": "2025-12-17", "close": 29.44, "volume": 389270.0}, {"date": "2025-12-18", "close": 29.19, "volume": 429299.0}, {"date": "2025-12-19", "close": 29.04, "volume": 1094111.0}, {"date": "2025-12-22", "close": 29.37, "volume": 404513.0}, {"date": "2025-12-23", "close": 29.37, "volume": 247073.0}, {"date": "2025-12-24", "close": 29.37, "volume": 120877.0}, {"date": "2025-12-26", "close": 29.56, "volume": 302179.0}, {"date": "2025-12-29", "close": 29.49, "volume": 316037.0}, {"date": "2025-12-30", "close": 29.11, "volume": 248795.0}, {"date": "2025-12-31", "close": 29.09, "volume": 255403.0}, {"date": "2026-01-02", "close": 28.68, "volume": 360900.0}, {"date": "2026-01-05", "close": 29.71, "volume": 780832.0}, {"date": "2026-01-06", "close": 29.85, "volume": 315428.0}, {"date": "2026-01-07", "close": 29.53, "volume": 219393.0}, {"date": "2026-01-08", "close": 30.29, "volume": 285648.0}, {"date": "2026-01-09", "close": 30.17, "volume": 237395.0}, {"date": "2026-01-12", "close": 30.38, "volume": 282253.0}, {"date": "2026-01-13", "close": 29.42, "volume": 241966.0}, {"date": "2026-01-14", "close": 29.86, "volume": 266208.0}, {"date": "2026-01-15", "close": 30.12, "volume": 438841.0}, {"date": "2026-01-16", "close": 29.58, "volume": 393516.0}, {"date": "2026-01-20", "close": 29.05, "volume": 447340.0}, {"date": "2026-01-21", "close": 29.42, "volume": 525064.0}, {"date": "2026-01-22", "close": 30.12, "volume": 390520.0}, {"date": "2026-01-23", "close": 29.79, "volume": 194796.0}, {"date": "2026-01-26", "close": 29.56, "volume": 255584.0}, {"date": "2026-01-27", "close": 29.16, "volume": 275883.0}, {"date": "2026-01-28", "close": 28.73, "volume": 290818.0}, {"date": "2026-01-29", "close": 29.25, "volume": 365857.0}, {"date": "2026-01-30", "close": 30.01, "volume": 1040495.0}, {"date": "2026-02-02", "close": 30.21, "volume": 608106.0}, {"date": "2026-02-03", "close": 28.49, "volume": 417361.0}, {"date": "2026-02-04", "close": 28.15, "volume": 769641.0}, {"date": "2026-02-05", "close": 27.37, "volume": 547758.0}, {"date": "2026-02-06", "close": 27.02, "volume": 610290.0}, {"date": "2026-02-09", "close": 26.95, "volume": 647318.0}, {"date": "2026-02-10", "close": 26.86, "volume": 286960.0}, {"date": "2026-02-11", "close": 26.24, "volume": 467094.0}, {"date": "2026-02-12", "close": 26.26, "volume": 541675.0}, {"date": "2026-02-13", "close": 26.36, "volume": 525727.0}, {"date": "2026-02-17", "close": 26.5, "volume": 380980.0}, {"date": "2026-02-18", "close": 26.96, "volume": 233824.0}, {"date": "2026-02-19", "close": 27.1, "volume": 299843.0}, {"date": "2026-02-20", "close": 27.54, "volume": 552019.0}, {"date": "2026-02-23", "close": 25.78, "volume": 560894.0}, {"date": "2026-02-24", "close": 25.19, "volume": 521758.0}, {"date": "2026-02-25", "close": 25.3, "volume": 984057.0}, {"date": "2026-02-26", "close": 25.77, "volume": 840738.0}, {"date": "2026-02-27", "close": 28.31, "volume": 1072509.0}, {"date": "2026-03-02", "close": 28.35, "volume": 711474.0}, {"date": "2026-03-03", "close": 28.83, "volume": 500237.0}, {"date": "2026-03-04", "close": 29.36, "volume": 604824.0}, {"date": "2026-03-05", "close": 28.7, "volume": 837438.0}, {"date": "2026-03-06", "close": 28.54, "volume": 472228.0}, {"date": "2026-03-09", "close": 28.38, "volume": 423603.0}, {"date": "2026-03-10", "close": 27.85, "volume": 330448.0}, {"date": "2026-03-11", "close": 28.55, "volume": 468307.0}, {"date": "2026-03-12", "close": 29.03, "volume": 762828.0}, {"date": "2026-03-13", "close": 29.34, "volume": 644480.0}, {"date": "2026-03-16", "close": 29.48, "volume": 633770.0}, {"date": "2026-03-17", "close": 29.64, "volume": 425003.0}, {"date": "2026-03-18", "close": 28.66, "volume": 461901.0}, {"date": "2026-03-19", "close": 28.31, "volume": 295971.0}, {"date": "2026-03-20", "close": 27.86, "volume": 1018389.0}, {"date": "2026-03-23", "close": 28.89, "volume": 644289.0}, {"date": "2026-03-24", "close": 28.22, "volume": 292383.0}, {"date": "2026-03-25", "close": 27.88, "volume": 324944.0}, {"date": "2026-03-26", "close": 28.3, "volume": 262773.0}, {"date": "2026-03-27", "close": 27.28, "volume": 397407.0}, {"date": "2026-03-30", "close": 27.92, "volume": 375244.0}, {"date": "2026-03-31", "close": 28.22, "volume": 605203.0}, {"date": "2026-04-01", "close": 27.81, "volume": 253403.0}, {"date": "2026-04-02", "close": 28.07, "volume": 270773.0}, {"date": "2026-04-06", "close": 28.14, "volume": 317895.0}, {"date": "2026-04-07", "close": 27.92, "volume": 277697.0}, {"date": "2026-04-08", "close": 28.48, "volume": 488592.0}, {"date": "2026-04-09", "close": 28.46, "volume": 274066.0}, {"date": "2026-04-10", "close": 27.87, "volume": 228439.0}, {"date": "2026-04-13", "close": 28.97, "volume": 311919.0}, {"date": "2026-04-14", "close": 29.22, "volume": 257506.0}, {"date": "2026-04-15", "close": 30.27, "volume": 397527.0}, {"date": "2026-04-16", "close": 30.42, "volume": 249364.0}, {"date": "2026-04-17", "close": 30.68, "volume": 346456.0}, {"date": "2026-04-20", "close": 30.98, "volume": 218521.0}, {"date": "2026-04-21", "close": 30.7, "volume": 272210.0}, {"date": "2026-04-22", "close": 30.45, "volume": 221735.0}, {"date": "2026-04-23", "close": 29.38, "volume": 241639.0}, {"date": "2026-04-24", "close": 29.51, "volume": 189291.0}, {"date": "2026-04-27", "close": 29.94, "volume": 264551.0}, {"date": "2026-04-28", "close": 30.01, "volume": 201861.0}, {"date": "2026-04-29", "close": 29.77, "volume": 273966.0}, {"date": "2026-04-30", "close": 29.53, "volume": 329422.0}, {"date": "2026-05-01", "close": 29.2, "volume": 215099.0}, {"date": "2026-05-04", "close": 29.43, "volume": 375091.0}, {"date": "2026-05-05", "close": 28.38, "volume": 333428.0}, {"date": "2026-05-06", "close": 28.16, "volume": 321873.0}, {"date": "2026-05-07", "close": 23.36, "volume": 2218238.0}, {"date": "2026-05-08", "close": 24.01, "volume": 2051021.0}, {"date": "2026-05-11", "close": 23.02, "volume": 710554.0}, {"date": "2026-05-12", "close": 23.97, "volume": 858090.0}, {"date": "2026-05-13", "close": 23.55, "volume": 786760.0}, {"date": "2026-05-14", "close": 23.39, "volume": 624324.0}, {"date": "2026-05-15", "close": 23.63, "volume": 512526.0}, {"date": "2026-05-18", "close": 24.27, "volume": 741714.0}, {"date": "2026-05-19", "close": 24.3, "volume": 588156.0}, {"date": "2026-05-20", "close": 24.61, "volume": 467325.0}, {"date": "2026-05-21", "close": 24.65, "volume": 469197.0}, {"date": "2026-05-22", "close": 24.76, "volume": 489198.0}, {"date": "2026-05-26", "close": 23.89, "volume": 756277.0}, {"date": "2026-05-27", "close": 23.88, "volume": 952506.0}, {"date": "2026-05-28", "close": 24.38, "volume": 646695.0}, {"date": "2026-05-29", "close": 24.47, "volume": 538069.0}, {"date": "2026-06-01", "close": 25.11, "volume": 655353.0}, {"date": "2026-06-02", "close": 24.38, "volume": 612489.0}, {"date": "2026-06-03", "close": 22.57, "volume": 839810.0}, {"date": "2026-06-04", "close": 22.74, "volume": 1162251.0}, {"date": "2026-06-05", "close": 22.34, "volume": 505105.0}, {"date": "2026-06-08", "close": 22.6, "volume": 725791.0}, {"date": "2026-06-09", "close": 23.28, "volume": 660962.0}, {"date": "2026-06-10", "close": 23.94, "volume": 765234.0}, {"date": "2026-06-11", "close": 25.4, "volume": 951605.0}, {"date": "2026-06-12", "close": 26.28, "volume": 925319.0}, {"date": "2026-06-15", "close": 27.35, "volume": 1002757.0}, {"date": "2026-06-16", "close": 27.22, "volume": 840337.0}, {"date": "2026-06-17", "close": 26.81, "volume": 1117054.0}, {"date": "2026-06-18", "close": 25.72, "volume": 1551947.0}, {"date": "2026-06-22", "close": 25.2, "volume": 577379.0}, {"date": "2026-06-23", "close": 25.49, "volume": 378624.0}, {"date": "2026-06-24", "close": 26.45, "volume": 481440.0}, {"date": "2026-06-25", "close": 26.28, "volume": 338774.0}, {"date": "2026-06-26", "close": 27.37, "volume": 1382273.0}, {"date": "2026-06-29", "close": 27.59, "volume": 783751.0}, {"date": "2026-06-30", "close": 27.78, "volume": 501223.0}, {"date": "2026-07-01", "close": 29.05, "volume": 434658.0}, {"date": "2026-07-02", "close": 29.63, "volume": 425800.0}, {"date": "2026-07-06", "close": 28.8, "volume": 464894.0}, {"date": "2026-07-07", "close": 28.6, "volume": 481135.0}, {"date": "2026-07-08", "close": 27.89, "volume": 430236.0}, {"date": "2026-07-09", "close": 28.87, "volume": 610095.0}, {"date": "2026-07-10", "close": 29.25, "volume": 294452.0}, {"date": "2026-07-13", "close": 29.61, "volume": 485206.0}, {"date": "2026-07-14", "close": 29.07, "volume": 338968.0}, {"date": "2026-07-15", "close": 30.19, "volume": 499955.0}, {"date": "2026-07-16", "close": 30.79, "volume": 376196.0}, {"date": "2026-07-17", "close": 30.27, "volume": 345946.0}, {"date": "2026-07-20", "close": 30.68, "volume": 564591.0}, {"date": "2026-07-21", "close": 30.02, "volume": 382235.0}, {"date": "2026-07-22", "close": 29.29, "volume": 286842.0}, {"date": "2026-07-23", "close": 29.08, "volume": 344573.0}, {"date": "2026-07-24", "close": 29.73, "volume": 206584.0}, {"date": "2026-07-27", "close": 30.48, "volume": 289519.0}, {"date": "2026-07-28", "close": 31.51, "volume": 344916.0}, {"date": "2026-07-29", "close": 31.9, "volume": 442987.0}, {"date": "2026-07-30", "close": 31.6, "volume": 461269.0}, {"date": "2026-07-31", "close": 30.44, "volume": 484426.0}, {"date": "2026-08-03", "close": 31.11, "volume": 387027.0}, {"date": "2026-08-04", "close": 32.55, "volume": 615983.0}, {"date": "2026-08-05", "close": 31.31, "volume": 707440.0}, {"date": "2026-08-06", "close": 30.94, "volume": 271321.0}, {"date": "2026-08-07", "close": 29.85, "volume": 334908.0}], "refreshing": true}